Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.5151 | $0.5293 | $0.4555 | $0.4768 | $642,963 | $41,477,772 |
| 2017-05-02 | $0.4793 | $0.5228 | $0.4679 | $0.5213 | $275,189 | $45,354,318 |
| 2017-05-03 | $0.5214 | $0.5349 | $0.4768 | $0.5181 | $365,063 | $45,072,003 |
| 2017-05-04 | $0.5222 | $0.5804 | $0.4862 | $0.5268 | $769,050 | $45,833,253 |
| 2017-05-05 | $0.5264 | $0.5719 | $0.4713 | $0.5090 | $746,033 | $44,284,653 |
| 2017-05-06 | $0.5100 | $0.5253 | $0.4533 | $0.5090 | $446,507 | $44,280,390 |
| 2017-05-07 | $0.5114 | $0.5385 | $0.4876 | $0.5041 | $593,180 | $43,857,309 |
| 2017-05-08 | $0.5059 | $0.5896 | $0.5042 | $0.5750 | $809,375 | $50,025,000 |
| 2017-05-09 | $0.5744 | $0.5929 | $0.5254 | $0.5455 | $792,650 | $47,461,197 |
| 2017-05-10 | $0.5528 | $0.7003 | $0.5298 | $0.6982 | $1,127,150 | $60,744,009 |
| 2017-05-11 | $0.6962 | $0.8206 | $0.6632 | $0.7849 | $1,545,890 | $68,289,954 |
| 2017-05-12 | $0.7881 | $0.8016 | $0.6992 | $0.7271 | $689,203 | $63,259,266 |
| 2017-05-13 | $0.7251 | $0.7643 | $0.6903 | $0.7605 | $538,137 | $66,160,107 |
| 2017-05-14 | $0.7622 | $0.7731 | $0.6945 | $0.7169 | $392,505 | $62,367,516 |
| 2017-05-15 | $0.7166 | $0.7177 | $0.6509 | $0.6727 | $495,659 | $58,524,900 |
| 2017-05-16 | $0.6734 | $0.7876 | $0.6439 | $0.7478 | $923,539 | $65,060,253 |
| 2017-05-17 | $0.7489 | $0.7852 | $0.7355 | $0.7781 | $705,139 | $67,696,701 |
| 2017-05-18 | $0.7779 | $0.8692 | $0.7769 | $0.8685 | $1,130,740 | $75,556,455 |
| 2017-05-19 | $0.8690 | $1.10 | $0.8690 | $1.07 | $1,707,320 | $92,917,740 |
| 2017-05-20 | $1.07 | $1.14 | $1.04 | $1.07 | $845,439 | $93,220,500 |
| 2017-05-21 | $1.07 | $1.11 | $1.00 | $1.03 | $993,821 | $90,002,370 |
| 2017-05-22 | $1.04 | $1.09 | $0.9053 | $1.09 | $1,966,380 | $94,785,630 |
| 2017-05-23 | $1.08 | $1.42 | $1.08 | $1.39 | $2,937,970 | $121,281,480 |
| 2017-05-24 | $1.39 | $1.49 | $1.35 | $1.43 | $1,626,390 | $124,689,270 |
| 2017-05-25 | $1.44 | $1.47 | $1.08 | $1.10 | $1,550,580 | $95,475,540 |
| 2017-05-26 | $1.04 | $1.43 | $0.9772 | $1.08 | $1,134,780 | $94,073,100 |
| 2017-05-27 | $1.08 | $1.13 | $0.8055 | $1.03 | $1,031,830 | $89,676,990 |
| 2017-05-28 | $1.05 | $1.16 | $1.02 | $1.09 | $752,545 | $94,736,040 |
| 2017-05-29 | $1.08 | $1.20 | $1.05 | $1.14 | $610,580 | $98,987,730 |
| 2017-05-30 | $1.14 | $1.18 | $1.03 | $1.06 | $1,102,090 | $92,400,090 |
| 2017-05-31 | $1.06 | $1.16 | $0.9759 | $1.16 | $1,122,510 | $101,284,530 |