Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.38 | $1.90 | $1.37 | $1.68 | $5,866,480 | $168,031,693 |
| 2018-03-02 | $1.67 | $2.12 | $1.56 | $1.97 | $15,597,300 | $196,741,608 |
| 2018-03-03 | $1.98 | $2.56 | $1.93 | $2.01 | $33,189,300 | $200,269,259 |
| 2018-03-04 | $2.03 | $2.10 | $1.84 | $1.90 | $6,144,660 | $189,219,543 |
| 2018-03-05 | $1.89 | $1.89 | $1.78 | $1.79 | $3,110,710 | $179,012,592 |
| 2018-03-06 | $1.79 | $2.05 | $1.62 | $1.83 | $7,566,430 | $182,321,822 |
| 2018-03-07 | $1.83 | $2.35 | $1.65 | $1.84 | $24,776,200 | $183,035,930 |
| 2018-03-08 | $1.84 | $1.84 | $1.50 | $1.50 | $3,202,110 | $149,395,083 |
| 2018-03-09 | $1.49 | $1.55 | $1.29 | $1.54 | $1,908,610 | $153,791,432 |
| 2018-03-10 | $1.54 | $1.61 | $1.44 | $1.45 | $1,518,800 | $144,325,518 |
| 2018-03-11 | $1.44 | $1.54 | $1.39 | $1.52 | $1,055,950 | $151,450,635 |
| 2018-03-12 | $1.52 | $1.55 | $1.33 | $1.39 | $883,203 | $138,799,163 |
| 2018-03-13 | $1.38 | $1.44 | $1.35 | $1.37 | $861,351 | $136,604,978 |
| 2018-03-14 | $1.37 | $1.40 | $1.12 | $1.15 | $1,249,970 | $114,296,100 |
| 2018-03-15 | $1.15 | $1.15 | $1.03 | $1.13 | $1,204,970 | $112,531,776 |
| 2018-03-16 | $1.13 | $1.24 | $1.07 | $1.20 | $1,209,460 | $120,118,669 |
| 2018-03-17 | $1.20 | $1.33 | $1.06 | $1.07 | $1,794,700 | $106,637,396 |
| 2018-03-18 | $1.07 | $1.07 | $0.8704 | $1.06 | $1,324,450 | $105,951,215 |
| 2018-03-19 | $1.06 | $1.12 | $1.01 | $1.10 | $1,301,050 | $110,089,249 |
| 2018-03-20 | $1.12 | $1.15 | $1.06 | $1.14 | $1,179,250 | $113,249,872 |
| 2018-03-21 | $1.14 | $1.22 | $1.09 | $1.11 | $2,242,700 | $110,610,866 |
| 2018-03-22 | $1.11 | $1.15 | $1.05 | $1.08 | $1,164,100 | $107,924,984 |
| 2018-03-23 | $1.08 | $1.15 | $0.9929 | $1.08 | $1,614,600 | $107,979,839 |
| 2018-03-24 | $1.09 | $1.16 | $1.07 | $1.09 | $1,246,620 | $108,891,423 |
| 2018-03-25 | $1.07 | $1.11 | $1.05 | $1.09 | $811,287 | $108,640,089 |
| 2018-03-26 | $1.09 | $1.11 | $0.9306 | $0.9805 | $978,958 | $97,788,348 |
| 2018-03-27 | $0.9795 | $0.9984 | $0.9370 | $0.9370 | $1,429,880 | $93,453,136 |
| 2018-03-28 | $0.9398 | $0.9658 | $0.9233 | $0.9458 | $937,932 | $94,334,700 |
| 2018-03-29 | $0.9457 | $0.9457 | $0.7727 | $0.7887 | $716,136 | $78,662,933 |
| 2018-03-30 | $0.7832 | $0.8118 | $0.7037 | $0.7259 | $966,816 | $72,401,925 |
| 2018-03-31 | $0.7269 | $0.7775 | $0.7269 | $0.7491 | $637,548 | $74,709,609 |