Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.7499 | $0.7639 | $0.6773 | $0.7152 | $566,976 | $71,327,373 |
| 2018-04-02 | $0.7195 | $0.8435 | $0.7165 | $0.7599 | $2,245,510 | $75,784,162 |
| 2018-04-03 | $0.7616 | $0.8481 | $0.7398 | $0.8463 | $983,710 | $84,402,622 |
| 2018-04-04 | $0.8473 | $1.34 | $0.7670 | $0.8773 | $16,875,500 | $87,502,806 |
| 2018-04-05 | $0.8855 | $1.09 | $0.7888 | $0.8739 | $13,102,700 | $87,158,319 |
| 2018-04-06 | $0.8749 | $0.8828 | $0.8024 | $0.8237 | $1,386,390 | $82,153,283 |
| 2018-04-07 | $0.8233 | $0.8543 | $0.8226 | $0.8352 | $993,993 | $83,294,359 |
| 2018-04-08 | $0.8362 | $0.9069 | $0.8239 | $0.8539 | $1,776,460 | $85,168,791 |
| 2018-04-09 | $0.8563 | $0.9168 | $0.8062 | $0.8623 | $2,378,360 | $86,005,274 |
| 2018-04-10 | $0.8648 | $0.9589 | $0.8514 | $0.9179 | $3,158,810 | $91,546,888 |
| 2018-04-11 | $0.9177 | $0.9507 | $0.9048 | $0.9415 | $1,107,230 | $93,898,456 |
| 2018-04-12 | $0.9395 | $1.06 | $0.9039 | $1.05 | $1,526,350 | $104,716,487 |
| 2018-04-13 | $1.05 | $1.22 | $1.03 | $1.19 | $2,738,860 | $118,327,416 |
| 2018-04-14 | $1.20 | $1.22 | $1.13 | $1.14 | $1,982,070 | $114,146,496 |
| 2018-04-15 | $1.15 | $1.25 | $1.13 | $1.23 | $1,485,240 | $122,506,342 |
| 2018-04-16 | $1.23 | $1.24 | $1.13 | $1.17 | $908,281 | $116,259,895 |
| 2018-04-17 | $1.17 | $1.21 | $1.14 | $1.15 | $1,390,860 | $114,413,788 |
| 2018-04-18 | $1.14 | $1.24 | $1.13 | $1.24 | $1,290,750 | $123,760,019 |
| 2018-04-19 | $1.24 | $1.28 | $1.23 | $1.28 | $1,506,160 | $127,792,333 |
| 2018-04-20 | $1.28 | $1.55 | $1.26 | $1.55 | $3,639,980 | $154,560,394 |
| 2018-04-21 | $1.54 | $1.60 | $1.33 | $1.42 | $4,752,040 | $142,012,647 |
| 2018-04-22 | $1.42 | $1.57 | $1.40 | $1.49 | $2,169,960 | $148,471,530 |
| 2018-04-23 | $1.48 | $1.52 | $1.48 | $1.51 | $1,395,660 | $150,224,884 |
| 2018-04-24 | $1.51 | $1.62 | $1.51 | $1.59 | $2,709,850 | $158,435,125 |
| 2018-04-25 | $1.58 | $1.59 | $1.24 | $1.31 | $3,278,120 | $130,273,757 |
| 2018-04-26 | $1.32 | $1.47 | $1.28 | $1.46 | $1,717,070 | $145,787,643 |
| 2018-04-27 | $1.46 | $1.55 | $1.41 | $1.41 | $1,562,690 | $140,868,679 |
| 2018-04-28 | $1.41 | $1.57 | $1.40 | $1.55 | $2,047,290 | $154,435,724 |
| 2018-04-29 | $1.55 | $1.61 | $1.48 | $1.61 | $2,180,950 | $160,537,554 |
| 2018-04-30 | $1.61 | $1.65 | $1.52 | $1.57 | $3,331,730 | $157,067,749 |