Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.4034 | $0.4288 | $0.4034 | $0.4230 | $165,651 | $36,797,694 |
| 2017-02-02 | $0.4197 | $0.4349 | $0.4099 | $0.4307 | $146,868 | $37,469,073 |
| 2017-02-03 | $0.4306 | $0.4549 | $0.4306 | $0.4419 | $422,178 | $38,447,214 |
| 2017-02-04 | $0.4432 | $0.4619 | $0.4351 | $0.4556 | $293,596 | $39,640,071 |
| 2017-02-05 | $0.4560 | $0.4563 | $0.4368 | $0.4456 | $145,059 | $38,770,071 |
| 2017-02-06 | $0.4460 | $0.4552 | $0.4417 | $0.4515 | $130,165 | $39,281,805 |
| 2017-02-07 | $0.4525 | $0.5231 | $0.4525 | $0.5082 | $514,504 | $44,214,270 |
| 2017-02-08 | $0.5100 | $0.5134 | $0.4745 | $0.5004 | $217,728 | $43,536,888 |
| 2017-02-09 | $0.5046 | $0.5210 | $0.4212 | $0.4520 | $408,014 | $39,321,129 |
| 2017-02-10 | $0.4524 | $0.4537 | $0.4256 | $0.4410 | $159,040 | $38,364,042 |
| 2017-02-11 | $0.4414 | $0.4542 | $0.4256 | $0.4426 | $118,834 | $38,509,941 |
| 2017-02-12 | $0.4423 | $0.4423 | $0.2984 | $0.3951 | $883,170 | $34,372,743 |
| 2017-02-13 | $0.3871 | $0.4196 | $0.3159 | $0.3333 | $462,943 | $29,000,667 |
| 2017-02-14 | $0.3288 | $0.3860 | $0.3224 | $0.3721 | $370,252 | $32,372,091 |
| 2017-02-15 | $0.3732 | $0.3832 | $0.3548 | $0.3772 | $145,794 | $32,817,444 |
| 2017-02-16 | $0.3786 | $0.3884 | $0.3538 | $0.3627 | $235,630 | $31,555,596 |
| 2017-02-17 | $0.3623 | $0.3715 | $0.3004 | $0.3401 | $340,925 | $29,589,483 |
| 2017-02-18 | $0.3411 | $0.3470 | $0.3284 | $0.3320 | $156,364 | $28,887,567 |
| 2017-02-19 | $0.3322 | $0.3481 | $0.3233 | $0.3473 | $158,852 | $30,215,622 |
| 2017-02-20 | $0.3476 | $0.3878 | $0.3427 | $0.3548 | $220,888 | $30,863,859 |
| 2017-02-21 | $0.3486 | $0.3740 | $0.3371 | $0.3722 | $157,664 | $32,383,314 |
| 2017-02-22 | $0.3722 | $0.3734 | $0.3431 | $0.3467 | $160,389 | $30,166,989 |
| 2017-02-23 | $0.3467 | $0.3530 | $0.3127 | $0.3127 | $353,694 | $27,203,160 |
| 2017-02-24 | $0.3146 | $0.3337 | $0.2849 | $0.3205 | $363,364 | $27,881,673 |
| 2017-02-25 | $0.3197 | $0.3227 | $0.2942 | $0.3084 | $143,093 | $26,833,497 |
| 2017-02-26 | $0.3085 | $0.3447 | $0.3053 | $0.3392 | $134,286 | $29,514,315 |
| 2017-02-27 | $0.3388 | $0.3429 | $0.3097 | $0.3232 | $167,017 | $28,117,443 |
| 2017-02-28 | $0.3236 | $0.4322 | $0.3027 | $0.3839 | $572,753 | $33,403,041 |