Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.3077 | $0.3386 | $0.2998 | $0.3032 | $198,818 | $26,381,271 |
| 2017-01-02 | $0.3076 | $0.3210 | $0.2937 | $0.3040 | $104,622 | $26,451,741 |
| 2017-01-03 | $0.3031 | $0.3561 | $0.2930 | $0.3393 | $200,262 | $29,520,666 |
| 2017-01-04 | $0.3464 | $0.3759 | $0.3275 | $0.3715 | $334,070 | $32,319,195 |
| 2017-01-05 | $0.3725 | $0.3879 | $0.2743 | $0.3231 | $239,714 | $28,105,698 |
| 2017-01-06 | $0.3235 | $0.3324 | $0.2849 | $0.3064 | $212,100 | $26,656,365 |
| 2017-01-07 | $0.3068 | $0.3291 | $0.2812 | $0.3209 | $320,547 | $27,916,125 |
| 2017-01-08 | $0.3209 | $0.3575 | $0.3182 | $0.3471 | $146,574 | $30,194,829 |
| 2017-01-09 | $0.3496 | $0.3563 | $0.3313 | $0.3455 | $193,212 | $30,062,241 |
| 2017-01-10 | $0.3456 | $0.3540 | $0.3250 | $0.3341 | $125,868 | $29,064,177 |
| 2017-01-11 | $0.3341 | $0.3451 | $0.2910 | $0.2929 | $104,779 | $25,480,908 |
| 2017-01-12 | $0.3000 | $0.3325 | $0.2888 | $0.3232 | $145,360 | $28,119,531 |
| 2017-01-13 | $0.3233 | $0.3965 | $0.3120 | $0.3626 | $448,483 | $31,545,504 |
| 2017-01-14 | $0.3634 | $0.3720 | $0.3437 | $0.3579 | $428,673 | $31,138,257 |
| 2017-01-15 | $0.3548 | $0.3651 | $0.3445 | $0.3591 | $49,398.80 | $31,240,569 |
| 2017-01-16 | $0.3589 | $0.3717 | $0.3152 | $0.3440 | $200,107 | $29,931,393 |
| 2017-01-17 | $0.3441 | $0.3831 | $0.3287 | $0.3657 | $146,942 | $31,815,465 |
| 2017-01-18 | $0.3678 | $0.3844 | $0.3511 | $0.3747 | $98,807.80 | $32,597,334 |
| 2017-01-19 | $0.3748 | $0.3803 | $0.3638 | $0.3721 | $114,886 | $32,376,354 |
| 2017-01-20 | $0.3720 | $0.3886 | $0.3654 | $0.3870 | $172,686 | $33,667,782 |
| 2017-01-21 | $0.3870 | $0.4035 | $0.3831 | $0.3960 | $256,883 | $34,455,480 |
| 2017-01-22 | $0.4005 | $0.4075 | $0.3715 | $0.3953 | $194,194 | $34,393,014 |
| 2017-01-23 | $0.3961 | $0.4096 | $0.3903 | $0.4034 | $292,189 | $35,092,407 |
| 2017-01-24 | $0.3988 | $0.4024 | $0.3827 | $0.3830 | $274,221 | $33,321,348 |
| 2017-01-25 | $0.3829 | $0.3889 | $0.3693 | $0.3771 | $115,023 | $32,805,612 |
| 2017-01-26 | $0.3774 | $0.4474 | $0.3722 | $0.3860 | $156,016 | $33,579,303 |
| 2017-01-27 | $0.3859 | $0.3977 | $0.3801 | $0.3887 | $72,523.00 | $33,819,684 |
| 2017-01-28 | $0.3887 | $0.3934 | $0.3836 | $0.3908 | $46,542.90 | $33,999,339 |
| 2017-01-29 | $0.3909 | $0.4038 | $0.3879 | $0.3961 | $134,521 | $34,456,959 |
| 2017-01-30 | $0.3961 | $0.4051 | $0.3865 | $0.3865 | $147,226 | $33,624,543 |
| 2017-01-31 | $0.3865 | $0.4083 | $0.3865 | $0.4074 | $86,495.50 | $35,445,540 |