Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.6226 | $0.6322 | $0.6120 | $0.6143 | $303,486 | $60,913,419 |
| 2018-07-02 | $0.6150 | $0.6950 | $0.6143 | $0.6872 | $641,209 | $68,142,756 |
| 2018-07-03 | $0.6879 | $0.7045 | $0.6526 | $0.6543 | $560,816 | $64,881,483 |
| 2018-07-04 | $0.6553 | $0.7115 | $0.6439 | $0.6891 | $421,915 | $68,326,395 |
| 2018-07-05 | $0.6910 | $0.7081 | $0.6537 | $0.6727 | $455,360 | $66,705,079 |
| 2018-07-06 | $0.6732 | $0.6953 | $0.6621 | $0.6879 | $509,910 | $68,205,423 |
| 2018-07-07 | $0.6872 | $0.6992 | $0.6712 | $0.6979 | $288,020 | $69,197,092 |
| 2018-07-08 | $0.6963 | $0.7038 | $0.6887 | $0.6892 | $267,941 | $68,340,475 |
| 2018-07-09 | $0.6892 | $0.6915 | $0.6733 | $0.6742 | $242,390 | $66,848,063 |
| 2018-07-10 | $0.6725 | $0.6725 | $0.6063 | $0.6089 | $238,388 | $60,376,881 |
| 2018-07-11 | $0.6099 | $0.6220 | $0.5873 | $0.5926 | $372,215 | $58,765,183 |
| 2018-07-12 | $0.5921 | $0.5941 | $0.5263 | $0.5355 | $574,896 | $53,095,685 |
| 2018-07-13 | $0.5385 | $0.5607 | $0.5363 | $0.5555 | $438,038 | $55,077,040 |
| 2018-07-14 | $0.5547 | $0.5599 | $0.5411 | $0.5553 | $232,564 | $55,065,636 |
| 2018-07-15 | $0.5551 | $0.5821 | $0.5515 | $0.5670 | $272,040 | $56,217,345 |
| 2018-07-16 | $0.5673 | $0.7111 | $0.5647 | $0.6454 | $2,017,850 | $63,996,904 |
| 2018-07-17 | $0.6457 | $0.6935 | $0.6121 | $0.6856 | $617,345 | $67,985,691 |
| 2018-07-18 | $0.6851 | $0.7031 | $0.6673 | $0.6744 | $452,036 | $66,870,175 |
| 2018-07-19 | $0.6739 | $0.6744 | $0.6595 | $0.6652 | $329,363 | $65,960,013 |
| 2018-07-20 | $0.6655 | $0.6674 | $0.6109 | $0.6144 | $596,282 | $60,919,864 |
| 2018-07-21 | $0.6144 | $0.6463 | $0.6047 | $0.6418 | $266,714 | $63,637,955 |
| 2018-07-22 | $0.6426 | $0.6483 | $0.6135 | $0.6164 | $275,158 | $61,122,343 |
| 2018-07-23 | $0.6160 | $0.6344 | $0.5670 | $0.5745 | $512,752 | $56,965,088 |
| 2018-07-24 | $0.5737 | $0.6059 | $0.5699 | $0.5977 | $369,211 | $59,267,314 |
| 2018-07-25 | $0.5920 | $0.6035 | $0.5626 | $0.5948 | $587,004 | $58,982,932 |
| 2018-07-26 | $0.5945 | $0.6259 | $0.5594 | $0.5626 | $518,964 | $55,783,930 |
| 2018-07-27 | $0.5637 | $0.5781 | $0.5397 | $0.5678 | $418,770 | $56,304,603 |
| 2018-07-28 | $0.5692 | $0.5839 | $0.5559 | $0.5573 | $440,010 | $55,262,364 |
| 2018-07-29 | $0.5594 | $0.6008 | $0.5532 | $0.5577 | $554,057 | $55,295,185 |
| 2018-07-30 | $0.5579 | $0.5790 | $0.5293 | $0.5572 | $518,139 | $55,253,142 |
| 2018-07-31 | $0.5562 | $0.5677 | $0.4931 | $0.5040 | $348,593 | $49,970,753 |