Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.74 | $2.76 | $2.52 | $2.54 | $3,084,440 | $253,398,454 |
| 2018-01-02 | $2.54 | $2.94 | $2.54 | $2.86 | $6,093,530 | $285,859,592 |
| 2018-01-03 | $2.87 | $3.32 | $2.80 | $3.32 | $5,326,450 | $330,945,948 |
| 2018-01-04 | $3.32 | $4.12 | $3.00 | $3.86 | $16,532,100 | $385,249,751 |
| 2018-01-05 | $3.85 | $4.54 | $3.60 | $3.60 | $12,818,500 | $359,524,324 |
| 2018-01-06 | $3.63 | $4.38 | $3.58 | $4.29 | $12,250,200 | $428,114,819 |
| 2018-01-07 | $4.29 | $4.83 | $4.22 | $4.74 | $11,686,600 | $473,029,540 |
| 2018-01-08 | $4.71 | $4.75 | $3.84 | $4.14 | $10,074,900 | $412,626,675 |
| 2018-01-09 | $4.12 | $5.65 | $4.12 | $5.34 | $16,729,500 | $532,760,829 |
| 2018-01-10 | $5.42 | $5.43 | $4.19 | $4.56 | $11,519,700 | $454,593,649 |
| 2018-01-11 | $4.56 | $4.65 | $3.74 | $3.83 | $7,817,090 | $382,678,206 |
| 2018-01-12 | $3.87 | $4.17 | $3.75 | $3.89 | $4,362,090 | $387,679,597 |
| 2018-01-13 | $3.81 | $4.26 | $3.78 | $4.16 | $6,741,410 | $414,948,749 |
| 2018-01-14 | $4.18 | $4.68 | $3.60 | $3.91 | $9,795,460 | $389,809,079 |
| 2018-01-15 | $3.90 | $5.15 | $3.44 | $3.44 | $21,187,500 | $343,523,267 |
| 2018-01-16 | $3.45 | $3.51 | $2.12 | $2.41 | $10,062,000 | $240,183,487 |
| 2018-01-17 | $2.42 | $2.73 | $1.79 | $2.53 | $7,201,550 | $252,112,182 |
| 2018-01-18 | $2.56 | $3.02 | $2.51 | $2.71 | $4,794,180 | $270,524,124 |
| 2018-01-19 | $2.70 | $2.85 | $2.49 | $2.68 | $4,315,700 | $267,685,147 |
| 2018-01-20 | $2.83 | $3.11 | $2.72 | $3.06 | $12,086,300 | $305,772,350 |
| 2018-01-21 | $3.07 | $3.07 | $2.44 | $2.58 | $4,083,430 | $257,096,609 |
| 2018-01-22 | $2.59 | $2.74 | $2.05 | $2.24 | $4,295,810 | $223,606,652 |
| 2018-01-23 | $2.23 | $2.39 | $2.06 | $2.25 | $2,596,770 | $224,773,178 |
| 2018-01-24 | $2.24 | $2.38 | $2.18 | $2.37 | $3,354,360 | $236,920,409 |
| 2018-01-25 | $2.44 | $2.71 | $2.34 | $2.67 | $5,558,360 | $265,940,847 |
| 2018-01-26 | $2.65 | $2.75 | $2.33 | $2.53 | $3,809,020 | $252,080,250 |
| 2018-01-27 | $2.53 | $2.62 | $2.44 | $2.49 | $2,628,390 | $248,471,905 |
| 2018-01-28 | $2.51 | $2.96 | $2.50 | $2.95 | $4,127,230 | $294,249,794 |
| 2018-01-29 | $2.94 | $3.24 | $2.73 | $2.76 | $10,890,400 | $275,473,624 |
| 2018-01-30 | $2.76 | $2.80 | $2.26 | $2.43 | $3,559,220 | $242,410,762 |
| 2018-01-31 | $2.43 | $2.45 | $2.26 | $2.38 | $2,173,140 | $237,739,671 |