Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $1.15 | $1.22 | $1.14 | $1.19 | $845,221 | $103,694,430 |
| 2017-06-02 | $1.20 | $1.31 | $1.18 | $1.23 | $807,120 | $107,287,530 |
| 2017-06-03 | $1.24 | $1.30 | $1.21 | $1.29 | $658,541 | $112,105,590 |
| 2017-06-04 | $1.28 | $1.29 | $1.23 | $1.25 | $748,216 | $108,658,650 |
| 2017-06-05 | $1.25 | $1.36 | $1.25 | $1.35 | $812,864 | $117,820,620 |
| 2017-06-06 | $1.37 | $1.49 | $1.24 | $1.45 | $1,573,910 | $126,428,400 |
| 2017-06-07 | $1.45 | $1.92 | $1.43 | $1.83 | $4,420,280 | $158,869,830 |
| 2017-06-08 | $1.84 | $2.01 | $1.73 | $1.91 | $2,720,760 | $166,370,970 |
| 2017-06-09 | $1.91 | $2.02 | $1.89 | $2.01 | $1,637,000 | $175,119,690 |
| 2017-06-10 | $2.01 | $2.07 | $1.95 | $2.00 | $1,480,380 | $173,879,070 |
| 2017-06-11 | $2.00 | $2.02 | $1.84 | $1.90 | $1,751,140 | $165,046,830 |
| 2017-06-12 | $1.88 | $2.03 | $1.64 | $1.86 | $2,059,300 | $161,644,260 |
| 2017-06-13 | $1.87 | $2.03 | $1.82 | $2.01 | $1,635,370 | $175,080,540 |
| 2017-06-14 | $2.01 | $2.07 | $1.84 | $1.95 | $1,520,510 | $169,380,300 |
| 2017-06-15 | $1.94 | $1.94 | $1.52 | $1.89 | $1,802,820 | $164,416,950 |
| 2017-06-16 | $1.89 | $1.99 | $1.80 | $1.99 | $1,033,390 | $173,197,860 |
| 2017-06-17 | $1.99 | $2.48 | $1.96 | $2.33 | $2,402,670 | $202,314,150 |
| 2017-06-18 | $2.31 | $2.39 | $2.20 | $2.32 | $1,370,940 | $201,543,330 |
| 2017-06-19 | $2.32 | $3.04 | $2.32 | $2.89 | $4,110,240 | $251,570,940 |
| 2017-06-20 | $2.94 | $4.25 | $2.84 | $3.99 | $9,077,820 | $347,418,840 |
| 2017-06-21 | $4.00 | $5.28 | $3.73 | $4.73 | $11,621,400 | $411,124,590 |
| 2017-06-22 | $4.74 | $5.54 | $4.31 | $5.07 | $9,782,710 | $441,133,500 |
| 2017-06-23 | $5.08 | $5.08 | $3.96 | $4.72 | $7,769,340 | $410,633,040 |
| 2017-06-24 | $4.72 | $5.06 | $4.19 | $4.42 | $2,784,730 | $384,871,470 |
| 2017-06-25 | $4.42 | $4.57 | $3.51 | $4.05 | $3,424,090 | $352,689,300 |
| 2017-06-26 | $4.07 | $4.22 | $2.89 | $3.69 | $5,594,370 | $320,847,300 |
| 2017-06-27 | $3.72 | $4.27 | $2.97 | $4.22 | $4,487,480 | $366,838,110 |
| 2017-06-28 | $4.29 | $4.62 | $3.87 | $4.46 | $4,247,950 | $387,607,620 |
| 2017-06-29 | $4.42 | $4.51 | $4.01 | $4.14 | $2,575,120 | $359,785,890 |
| 2017-06-30 | $4.14 | $4.22 | $3.71 | $3.85 | $1,834,910 | $335,037,000 |