Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.58 | $1.58 | $1.46 | $1.55 | $1,759,640 | $154,777,818 |
| 2018-05-02 | $1.55 | $1.60 | $1.53 | $1.59 | $2,453,580 | $158,487,985 |
| 2018-05-03 | $1.59 | $1.66 | $1.57 | $1.61 | $2,128,140 | $160,710,096 |
| 2018-05-04 | $1.62 | $1.63 | $1.51 | $1.61 | $2,064,770 | $160,824,792 |
| 2018-05-05 | $1.61 | $1.65 | $1.58 | $1.59 | $1,410,630 | $158,163,844 |
| 2018-05-06 | $1.59 | $1.63 | $1.53 | $1.57 | $1,560,120 | $157,023,865 |
| 2018-05-07 | $1.58 | $1.59 | $1.46 | $1.51 | $1,124,880 | $150,646,766 |
| 2018-05-08 | $1.51 | $1.54 | $1.42 | $1.43 | $1,793,450 | $141,300,673 |
| 2018-05-09 | $1.42 | $1.43 | $1.36 | $1.37 | $1,301,910 | $135,439,504 |
| 2018-05-10 | $1.37 | $1.38 | $1.24 | $1.25 | $2,162,100 | $123,712,209 |
| 2018-05-11 | $1.25 | $1.27 | $1.11 | $1.12 | $1,642,990 | $110,947,732 |
| 2018-05-12 | $1.12 | $1.23 | $1.07 | $1.11 | $2,524,550 | $110,181,248 |
| 2018-05-13 | $1.10 | $1.38 | $1.08 | $1.33 | $2,600,020 | $132,176,248 |
| 2018-05-14 | $1.34 | $1.35 | $1.21 | $1.25 | $2,067,210 | $123,470,266 |
| 2018-05-15 | $1.25 | $1.29 | $1.19 | $1.20 | $873,813 | $119,221,390 |
| 2018-05-16 | $1.20 | $1.20 | $1.13 | $1.16 | $645,052 | $114,941,774 |
| 2018-05-17 | $1.16 | $1.18 | $1.10 | $1.11 | $571,366 | $109,865,929 |
| 2018-05-18 | $1.11 | $1.19 | $1.08 | $1.16 | $1,935,150 | $114,905,086 |
| 2018-05-19 | $1.16 | $1.16 | $1.13 | $1.15 | $690,281 | $114,159,426 |
| 2018-05-20 | $1.15 | $1.23 | $1.14 | $1.21 | $687,973 | $120,351,779 |
| 2018-05-21 | $1.21 | $1.23 | $1.16 | $1.18 | $645,060 | $116,940,779 |
| 2018-05-22 | $1.18 | $1.18 | $1.08 | $1.08 | $534,618 | $107,505,993 |
| 2018-05-23 | $1.09 | $1.09 | $0.9164 | $0.9532 | $1,104,500 | $94,512,463 |
| 2018-05-24 | $0.9501 | $0.9845 | $0.9189 | $0.9625 | $703,223 | $95,437,895 |
| 2018-05-25 | $0.9641 | $0.9929 | $0.9316 | $0.9463 | $574,262 | $93,831,056 |
| 2018-05-26 | $0.9455 | $0.9591 | $0.9124 | $0.9138 | $470,509 | $90,606,372 |
| 2018-05-27 | $0.9150 | $0.9185 | $0.8810 | $0.8878 | $491,323 | $88,027,696 |
| 2018-05-28 | $0.8876 | $0.9093 | $0.8142 | $0.8196 | $1,164,930 | $81,273,222 |
| 2018-05-29 | $0.8201 | $0.8985 | $0.8176 | $0.8893 | $553,816 | $88,182,579 |
| 2018-05-30 | $0.8899 | $0.9110 | $0.8620 | $0.8736 | $536,153 | $86,627,599 |
| 2018-05-31 | $0.8738 | $0.9674 | $0.8715 | $0.9534 | $859,697 | $94,532,988 |