Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.9547 | $0.9639 | $0.9295 | $0.9495 | $439,609 | $94,149,251 |
| 2018-06-02 | $0.9487 | $0.9854 | $0.9476 | $0.9722 | $520,643 | $96,398,924 |
| 2018-06-03 | $0.9712 | $0.9869 | $0.9670 | $0.9760 | $517,757 | $96,775,919 |
| 2018-06-04 | $0.9769 | $1.10 | $0.9264 | $0.9376 | $5,584,280 | $92,966,011 |
| 2018-06-05 | $0.9384 | $0.9659 | $0.8997 | $0.9558 | $1,387,420 | $94,775,130 |
| 2018-06-06 | $0.9527 | $0.9543 | $0.9153 | $0.9277 | $606,266 | $91,986,042 |
| 2018-06-07 | $0.9284 | $0.9386 | $0.9051 | $0.9075 | $549,274 | $89,985,253 |
| 2018-06-08 | $0.9078 | $0.9096 | $0.8775 | $0.8867 | $571,693 | $87,924,077 |
| 2018-06-09 | $0.8865 | $0.9105 | $0.8792 | $0.8792 | $476,596 | $87,180,499 |
| 2018-06-10 | $0.8806 | $0.8806 | $0.7380 | $0.7435 | $942,246 | $73,719,047 |
| 2018-06-11 | $0.7444 | $0.7534 | $0.7244 | $0.7515 | $523,353 | $74,517,756 |
| 2018-06-12 | $0.7510 | $0.7951 | $0.7010 | $0.7078 | $687,273 | $70,178,746 |
| 2018-06-13 | $0.7096 | $0.7128 | $0.6494 | $0.6685 | $435,276 | $66,285,744 |
| 2018-06-14 | $0.6687 | $0.7282 | $0.6662 | $0.7222 | $378,087 | $71,616,026 |
| 2018-06-15 | $0.7219 | $0.7248 | $0.6975 | $0.7019 | $262,210 | $69,600,958 |
| 2018-06-16 | $0.6999 | $0.7084 | $0.6883 | $0.7043 | $249,493 | $69,838,043 |
| 2018-06-17 | $0.7054 | $0.7133 | $0.6880 | $0.6908 | $230,051 | $68,494,961 |
| 2018-06-18 | $0.6897 | $0.7206 | $0.6800 | $0.7206 | $207,238 | $71,448,253 |
| 2018-06-19 | $0.7201 | $0.7252 | $0.7097 | $0.7162 | $251,962 | $71,014,639 |
| 2018-06-20 | $0.7165 | $0.7366 | $0.6823 | $0.7317 | $417,478 | $72,549,490 |
| 2018-06-21 | $0.7316 | $0.7432 | $0.7222 | $0.7294 | $285,223 | $72,322,421 |
| 2018-06-22 | $0.7281 | $0.7339 | $0.6392 | $0.6413 | $319,317 | $63,586,691 |
| 2018-06-23 | $0.6406 | $0.6522 | $0.6333 | $0.6432 | $155,030 | $63,781,832 |
| 2018-06-24 | $0.6431 | $0.6440 | $0.5561 | $0.5864 | $457,381 | $58,149,716 |
| 2018-06-25 | $0.5838 | $0.6181 | $0.5684 | $0.6141 | $365,884 | $60,889,225 |
| 2018-06-26 | $0.6138 | $0.6145 | $0.5773 | $0.5773 | $302,880 | $57,242,430 |
| 2018-06-27 | $0.5758 | $0.6526 | $0.5711 | $0.5918 | $1,580,390 | $58,678,718 |
| 2018-06-28 | $0.5920 | $0.5954 | $0.5518 | $0.5545 | $298,811 | $54,983,931 |
| 2018-06-29 | $0.5536 | $0.5882 | $0.5436 | $0.5811 | $276,837 | $57,620,416 |
| 2018-06-30 | $0.5816 | $0.6370 | $0.5816 | $0.6220 | $489,741 | $61,677,523 |