Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.6212 | $0.6272 | $0.5556 | $0.6156 | $360,259 | $53,555,199 |
| 2017-04-02 | $0.6110 | $0.6178 | $0.5555 | $0.5700 | $440,197 | $49,587,303 |
| 2017-04-03 | $0.5705 | $0.5903 | $0.4735 | $0.5046 | $758,755 | $43,896,285 |
| 2017-04-04 | $0.5008 | $0.5066 | $0.4310 | $0.4463 | $623,651 | $38,824,272 |
| 2017-04-05 | $0.4466 | $0.4981 | $0.4343 | $0.4912 | $440,741 | $42,732,051 |
| 2017-04-06 | $0.4898 | $0.5101 | $0.4144 | $0.4411 | $567,761 | $38,375,004 |
| 2017-04-07 | $0.4473 | $0.4741 | $0.4206 | $0.4493 | $335,387 | $39,085,794 |
| 2017-04-08 | $0.4469 | $0.4672 | $0.4263 | $0.4663 | $235,480 | $40,563,924 |
| 2017-04-09 | $0.4666 | $0.4896 | $0.4494 | $0.4494 | $220,769 | $39,095,886 |
| 2017-04-10 | $0.4496 | $0.4613 | $0.4193 | $0.4521 | $304,869 | $39,335,919 |
| 2017-04-11 | $0.4524 | $0.4539 | $0.3739 | $0.4018 | $344,237 | $34,957,992 |
| 2017-04-12 | $0.3941 | $0.4454 | $0.3580 | $0.4432 | $439,921 | $38,561,532 |
| 2017-04-13 | $0.4337 | $0.4551 | $0.4168 | $0.4404 | $290,453 | $38,317,410 |
| 2017-04-14 | $0.4401 | $0.4413 | $0.3984 | $0.4152 | $192,197 | $36,121,356 |
| 2017-04-15 | $0.4156 | $0.4328 | $0.4092 | $0.4297 | $70,135.90 | $37,379,550 |
| 2017-04-16 | $0.4290 | $0.4472 | $0.4210 | $0.4424 | $148,212 | $38,487,495 |
| 2017-04-17 | $0.4411 | $0.4636 | $0.4261 | $0.4496 | $274,183 | $39,118,245 |
| 2017-04-18 | $0.4496 | $0.4707 | $0.4455 | $0.4580 | $253,042 | $39,847,827 |
| 2017-04-19 | $0.4582 | $0.4647 | $0.4091 | $0.4239 | $453,229 | $36,879,561 |
| 2017-04-20 | $0.4251 | $0.4422 | $0.3915 | $0.3953 | $439,428 | $34,393,623 |
| 2017-04-21 | $0.3953 | $0.4364 | $0.3725 | $0.4162 | $249,152 | $36,212,445 |
| 2017-04-22 | $0.4147 | $0.4301 | $0.4062 | $0.4290 | $152,014 | $37,323,783 |
| 2017-04-23 | $0.4297 | $0.4341 | $0.4193 | $0.4237 | $149,271 | $36,859,290 |
| 2017-04-24 | $0.4261 | $0.4383 | $0.4060 | $0.4210 | $226,297 | $36,623,955 |
| 2017-04-25 | $0.4213 | $0.4969 | $0.4166 | $0.4855 | $453,760 | $42,240,066 |
| 2017-04-26 | $0.4854 | $0.5484 | $0.4606 | $0.5279 | $450,750 | $45,923,733 |
| 2017-04-27 | $0.5306 | $0.5470 | $0.5010 | $0.5346 | $456,993 | $46,510,113 |
| 2017-04-28 | $0.5342 | $0.5436 | $0.5088 | $0.5345 | $599,140 | $46,497,411 |
| 2017-04-29 | $0.5377 | $0.6587 | $0.4916 | $0.5310 | $542,012 | $46,196,478 |
| 2017-04-30 | $0.5319 | $0.5536 | $0.5026 | $0.5222 | $429,813 | $45,428,877 |