Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $3.87 | $3.87 | $3.28 | $3.36 | $2,173,770 | $292,226,910 |
| 2017-07-02 | $3.36 | $3.68 | $3.11 | $3.58 | $2,221,070 | $311,206,830 |
| 2017-07-03 | $3.56 | $3.56 | $3.14 | $3.43 | $1,790,740 | $298,740,600 |
| 2017-07-04 | $3.42 | $3.98 | $3.39 | $3.68 | $2,385,860 | $319,909,440 |
| 2017-07-05 | $3.65 | $3.77 | $3.50 | $3.68 | $1,371,910 | $319,985,130 |
| 2017-07-06 | $3.67 | $3.76 | $3.47 | $3.54 | $1,394,440 | $308,373,240 |
| 2017-07-07 | $3.57 | $3.59 | $3.01 | $3.05 | $1,408,970 | $265,337,820 |
| 2017-07-08 | $3.08 | $3.15 | $2.90 | $3.10 | $1,225,750 | $269,497,290 |
| 2017-07-09 | $3.11 | $3.34 | $3.00 | $3.08 | $886,793 | $268,213,170 |
| 2017-07-10 | $3.09 | $3.09 | $2.31 | $2.43 | $2,056,210 | $211,552,680 |
| 2017-07-11 | $2.40 | $2.50 | $1.80 | $2.13 | $2,334,360 | $185,486,610 |
| 2017-07-12 | $2.11 | $2.41 | $1.98 | $2.39 | $1,775,830 | $207,762,960 |
| 2017-07-13 | $2.45 | $2.62 | $2.20 | $2.30 | $1,329,580 | $199,973,850 |
| 2017-07-14 | $2.29 | $2.30 | $1.87 | $1.99 | $1,236,940 | $173,559,780 |
| 2017-07-15 | $1.99 | $2.02 | $1.69 | $1.69 | $976,378 | $147,275,340 |
| 2017-07-16 | $1.69 | $1.71 | $1.34 | $1.62 | $1,281,300 | $140,745,120 |
| 2017-07-17 | $1.65 | $2.26 | $1.64 | $2.24 | $2,136,680 | $194,876,520 |
| 2017-07-18 | $2.25 | $2.85 | $2.16 | $2.50 | $1,788,870 | $217,511,310 |
| 2017-07-19 | $2.49 | $2.66 | $1.98 | $2.11 | $1,733,860 | $211,493,000 |
| 2017-07-20 | $2.14 | $2.73 | $2.09 | $2.64 | $1,521,820 | $264,321,000 |
| 2017-07-21 | $2.67 | $2.93 | $2.50 | $2.67 | $1,217,980 | $266,982,000 |
| 2017-07-22 | $2.67 | $3.08 | $2.66 | $3.05 | $1,544,980 | $304,586,000 |
| 2017-07-23 | $3.04 | $3.08 | $2.85 | $3.04 | $1,134,510 | $304,370,000 |
| 2017-07-24 | $3.04 | $3.96 | $3.01 | $3.94 | $5,126,940 | $394,157,000 |
| 2017-07-25 | $3.94 | $3.96 | $2.80 | $3.02 | $3,412,150 | $262,954,890 |
| 2017-07-26 | $3.00 | $3.18 | $2.64 | $2.95 | $2,818,330 | $257,067,600 |
| 2017-07-27 | $2.97 | $3.38 | $2.95 | $3.19 | $2,483,400 | $277,907,580 |
| 2017-07-28 | $3.20 | $3.26 | $2.79 | $3.00 | $2,208,200 | $261,079,170 |
| 2017-07-29 | $3.00 | $3.11 | $2.66 | $3.08 | $1,621,300 | $268,097,460 |
| 2017-07-30 | $3.08 | $3.14 | $2.95 | $3.05 | $991,187 | $265,308,240 |
| 2017-07-31 | $3.05 | $3.23 | $2.97 | $3.12 | $2,313,560 | $270,880,557 |