Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.01 | $1.01 | $0.9018 | $0.9618 | $966,985 | $95,976,101 |
| 2017-11-02 | $0.9596 | $0.9972 | $0.9363 | $0.9803 | $723,227 | $97,820,289 |
| 2017-11-03 | $0.9813 | $1.22 | $0.8840 | $1.18 | $1,671,840 | $118,092,485 |
| 2017-11-04 | $1.13 | $1.20 | $1.11 | $1.12 | $544,334 | $111,687,073 |
| 2017-11-05 | $1.12 | $1.13 | $1.04 | $1.05 | $553,555 | $104,990,279 |
| 2017-11-06 | $1.05 | $1.08 | $1.02 | $1.03 | $470,203 | $102,562,429 |
| 2017-11-07 | $1.03 | $1.04 | $0.8275 | $0.9134 | $1,081,590 | $91,149,241 |
| 2017-11-08 | $0.9035 | $0.9694 | $0.8997 | $0.9352 | $778,665 | $93,326,023 |
| 2017-11-09 | $0.9277 | $1.17 | $0.8967 | $1.09 | $1,517,590 | $108,907,968 |
| 2017-11-10 | $1.08 | $1.16 | $0.9297 | $0.9548 | $911,687 | $95,276,885 |
| 2017-11-11 | $0.9519 | $1.11 | $0.9519 | $1.09 | $541,716 | $109,003,765 |
| 2017-11-12 | $1.09 | $1.09 | $0.9572 | $0.9650 | $499,419 | $96,292,131 |
| 2017-11-13 | $0.9663 | $1.05 | $0.9513 | $0.9828 | $515,397 | $98,073,951 |
| 2017-11-14 | $0.9756 | $1.03 | $0.9740 | $1.03 | $494,426 | $102,573,406 |
| 2017-11-15 | $1.03 | $1.11 | $1.03 | $1.09 | $682,007 | $108,887,013 |
| 2017-11-16 | $1.09 | $1.09 | $0.9713 | $0.9896 | $1,100,080 | $98,749,119 |
| 2017-11-17 | $0.9894 | $1.06 | $0.9461 | $0.9514 | $585,602 | $94,938,003 |
| 2017-11-18 | $0.9494 | $1.07 | $0.9339 | $1.07 | $755,446 | $106,301,497 |
| 2017-11-19 | $1.06 | $1.12 | $1.04 | $1.12 | $1,076,000 | $111,836,755 |
| 2017-11-20 | $1.12 | $1.23 | $1.11 | $1.21 | $1,219,310 | $120,763,818 |
| 2017-11-21 | $1.21 | $1.27 | $1.18 | $1.21 | $836,093 | $121,214,861 |
| 2017-11-22 | $1.22 | $1.51 | $1.21 | $1.48 | $1,391,270 | $147,394,325 |
| 2017-11-23 | $1.48 | $1.49 | $1.37 | $1.43 | $963,907 | $142,216,310 |
| 2017-11-24 | $1.42 | $1.76 | $1.39 | $1.67 | $1,411,370 | $166,919,905 |
| 2017-11-25 | $1.65 | $1.84 | $1.63 | $1.78 | $1,158,600 | $177,326,828 |
| 2017-11-26 | $1.78 | $1.81 | $1.55 | $1.62 | $1,386,920 | $161,466,473 |
| 2017-11-27 | $1.62 | $1.75 | $1.49 | $1.53 | $1,351,570 | $152,752,958 |
| 2017-11-28 | $1.54 | $1.61 | $1.45 | $1.54 | $1,292,910 | $153,483,408 |
| 2017-11-29 | $1.53 | $1.60 | $1.28 | $1.31 | $1,400,480 | $130,819,486 |
| 2017-11-30 | $1.33 | $1.43 | $1.18 | $1.39 | $1,035,390 | $138,967,202 |