Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.3840 | $0.3959 | $0.3384 | $0.3478 | $224,264 | $30,261,036 |
| 2017-03-02 | $0.3468 | $0.3468 | $0.2717 | $0.3042 | $366,345 | $26,462,007 |
| 2017-03-03 | $0.3051 | $0.3200 | $0.2854 | $0.3042 | $183,392 | $26,463,660 |
| 2017-03-04 | $0.3049 | $0.3165 | $0.2897 | $0.3072 | $108,021 | $26,723,703 |
| 2017-03-05 | $0.3078 | $0.3487 | $0.3078 | $0.3470 | $150,427 | $30,185,868 |
| 2017-03-06 | $0.3469 | $0.3509 | $0.3101 | $0.3372 | $92,783.20 | $29,332,311 |
| 2017-03-07 | $0.3372 | $0.3413 | $0.3123 | $0.3325 | $102,650 | $28,923,498 |
| 2017-03-08 | $0.3324 | $0.3383 | $0.3130 | $0.3287 | $96,757.90 | $28,599,249 |
| 2017-03-09 | $0.3264 | $0.3507 | $0.3082 | $0.3292 | $140,399 | $28,636,137 |
| 2017-03-10 | $0.3293 | $0.3394 | $0.2489 | $0.3008 | $443,902 | $26,166,816 |
| 2017-03-11 | $0.3042 | $0.3837 | $0.3042 | $0.3748 | $201,971 | $32,610,906 |
| 2017-03-12 | $0.3770 | $0.3770 | $0.3267 | $0.3443 | $224,284 | $29,958,189 |
| 2017-03-13 | $0.3447 | $0.3605 | $0.2749 | $0.3136 | $792,092 | $27,279,720 |
| 2017-03-14 | $0.3209 | $0.3414 | $0.3089 | $0.3320 | $203,195 | $28,886,175 |
| 2017-03-15 | $0.3379 | $0.3509 | $0.3133 | $0.3177 | $211,536 | $27,641,292 |
| 2017-03-16 | $0.3212 | $0.3360 | $0.2918 | $0.3050 | $520,863 | $26,534,130 |
| 2017-03-17 | $0.3005 | $0.3209 | $0.2685 | $0.3026 | $471,885 | $26,325,417 |
| 2017-03-18 | $0.3026 | $0.3069 | $0.2614 | $0.2730 | $261,245 | $23,747,955 |
| 2017-03-19 | $0.2837 | $0.3173 | $0.2761 | $0.2973 | $188,654 | $25,866,231 |
| 2017-03-20 | $0.2977 | $0.3595 | $0.2863 | $0.3551 | $440,736 | $30,894,483 |
| 2017-03-21 | $0.3708 | $0.4721 | $0.3276 | $0.4111 | $1,192,910 | $35,762,133 |
| 2017-03-22 | $0.4117 | $0.4117 | $0.3671 | $0.3851 | $335,287 | $33,501,003 |
| 2017-03-23 | $0.3860 | $0.4149 | $0.3553 | $0.4028 | $362,059 | $35,042,034 |
| 2017-03-24 | $0.4021 | $0.4076 | $0.3701 | $0.3713 | $455,635 | $32,304,753 |
| 2017-03-25 | $0.3722 | $0.3988 | $0.3537 | $0.3871 | $300,162 | $33,679,527 |
| 2017-03-26 | $0.3861 | $0.4250 | $0.3817 | $0.4144 | $487,781 | $36,048,711 |
| 2017-03-27 | $0.4197 | $0.4837 | $0.4176 | $0.4807 | $550,568 | $41,819,769 |
| 2017-03-28 | $0.4829 | $0.5715 | $0.4150 | $0.5062 | $1,380,950 | $44,038,791 |
| 2017-03-29 | $0.5103 | $0.6913 | $0.5000 | $0.6494 | $1,674,210 | $56,499,366 |
| 2017-03-30 | $0.6502 | $0.6684 | $0.5626 | $0.6104 | $1,157,820 | $53,102,538 |
| 2017-03-31 | $0.6093 | $0.6215 | $0.5219 | $0.6211 | $935,259 | $54,037,179 |