Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $3.09 | $3.79 | $3.03 | $3.56 | $4,642,040 | $309,086,295 |
| 2017-08-02 | $3.55 | $3.59 | $3.07 | $3.22 | $2,714,390 | $280,126,754 |
| 2017-08-03 | $3.23 | $3.32 | $3.08 | $3.19 | $1,819,470 | $277,233,841 |
| 2017-08-04 | $3.19 | $3.31 | $3.08 | $3.12 | $1,050,640 | $271,040,453 |
| 2017-08-05 | $3.13 | $3.33 | $2.91 | $3.05 | $2,572,420 | $265,071,268 |
| 2017-08-06 | $3.07 | $3.23 | $2.89 | $2.89 | $1,916,070 | $251,384,463 |
| 2017-08-07 | $2.88 | $3.11 | $2.76 | $2.86 | $2,048,760 | $248,312,536 |
| 2017-08-08 | $2.86 | $3.14 | $2.66 | $3.07 | $1,939,350 | $266,696,305 |
| 2017-08-09 | $3.08 | $3.12 | $2.85 | $2.96 | $1,426,260 | $257,161,598 |
| 2017-08-10 | $2.95 | $2.98 | $2.55 | $2.63 | $2,077,500 | $228,251,590 |
| 2017-08-11 | $2.61 | $3.60 | $2.55 | $3.24 | $3,849,970 | $281,686,615 |
| 2017-08-12 | $3.33 | $3.43 | $3.01 | $3.20 | $2,073,890 | $278,256,658 |
| 2017-08-13 | $3.20 | $3.24 | $2.75 | $2.91 | $1,507,230 | $252,495,919 |
| 2017-08-14 | $2.91 | $3.09 | $2.81 | $3.01 | $1,571,700 | $261,991,520 |
| 2017-08-15 | $3.02 | $3.02 | $2.70 | $2.89 | $1,366,220 | $251,314,074 |
| 2017-08-16 | $2.89 | $3.05 | $2.77 | $2.90 | $1,494,230 | $251,953,660 |
| 2017-08-17 | $2.91 | $3.27 | $2.87 | $2.97 | $1,824,670 | $258,377,334 |
| 2017-08-18 | $2.98 | $3.41 | $2.92 | $3.16 | $2,312,210 | $274,926,637 |
| 2017-08-19 | $3.18 | $3.51 | $3.02 | $3.13 | $1,848,200 | $272,082,388 |
| 2017-08-20 | $3.11 | $3.54 | $3.07 | $3.41 | $1,637,800 | $295,897,429 |
| 2017-08-21 | $3.36 | $3.47 | $3.16 | $3.17 | $1,647,370 | $275,671,373 |
| 2017-08-22 | $3.22 | $3.39 | $2.89 | $3.27 | $1,623,000 | $284,553,458 |
| 2017-08-23 | $3.26 | $3.35 | $2.91 | $3.04 | $1,830,170 | $264,408,218 |
| 2017-08-24 | $3.03 | $3.03 | $2.82 | $2.83 | $1,703,620 | $246,034,878 |
| 2017-08-25 | $2.83 | $2.95 | $2.44 | $2.64 | $1,692,260 | $229,560,309 |
| 2017-08-26 | $2.64 | $2.86 | $2.46 | $2.79 | $1,877,030 | $242,252,105 |
| 2017-08-27 | $2.79 | $2.85 | $2.60 | $2.66 | $1,053,800 | $230,856,862 |
| 2017-08-28 | $2.66 | $2.68 | $2.46 | $2.52 | $2,123,260 | $218,671,695 |
| 2017-08-29 | $2.50 | $2.64 | $2.16 | $2.54 | $4,110,300 | $254,093,543 |
| 2017-08-30 | $2.50 | $2.66 | $2.27 | $2.60 | $1,522,710 | $259,346,303 |
| 2017-08-31 | $2.61 | $2.62 | $2.46 | $2.55 | $1,176,560 | $254,495,142 |