Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.5036 | $0.5897 | $0.4674 | $0.5203 | $1,212,570 | $51,476,028 |
| 2018-08-02 | $0.5164 | $0.5947 | $0.5164 | $0.5189 | $975,237 | $51,330,106 |
| 2018-08-03 | $0.5189 | $0.5190 | $0.4744 | $0.5117 | $374,890 | $50,622,853 |
| 2018-08-04 | $0.5122 | $0.5467 | $0.4911 | $0.5332 | $502,067 | $52,744,909 |
| 2018-08-05 | $0.5335 | $0.5715 | $0.5204 | $0.5627 | $616,441 | $55,668,003 |
| 2018-08-06 | $0.5636 | $0.6061 | $0.5633 | $0.5944 | $975,797 | $58,799,742 |
| 2018-08-07 | $0.5950 | $0.6246 | $0.5668 | $0.5668 | $466,556 | $56,076,388 |
| 2018-08-08 | $0.5663 | $0.6106 | $0.5315 | $0.5354 | $1,376,090 | $52,967,799 |
| 2018-08-09 | $0.5375 | $0.5965 | $0.5244 | $0.5883 | $429,096 | $58,203,984 |
| 2018-08-10 | $0.5875 | $0.6226 | $0.5649 | $0.5731 | $527,082 | $56,696,582 |
| 2018-08-11 | $0.5728 | $0.6198 | $0.5458 | $0.5927 | $781,364 | $58,631,264 |
| 2018-08-12 | $0.5891 | $0.6199 | $0.5827 | $0.5866 | $332,536 | $58,030,163 |
| 2018-08-13 | $0.5874 | $0.5958 | $0.5028 | $0.5216 | $541,471 | $51,603,450 |
| 2018-08-14 | $0.5213 | $0.5213 | $0.4283 | $0.4536 | $432,225 | $44,871,735 |
| 2018-08-15 | $0.4567 | $0.4673 | $0.4158 | $0.4240 | $523,557 | $41,944,980 |
| 2018-08-16 | $0.4231 | $0.4499 | $0.4188 | $0.4226 | $316,792 | $41,811,622 |
| 2018-08-17 | $0.4215 | $0.4882 | $0.4212 | $0.4861 | $343,978 | $48,093,798 |
| 2018-08-18 | $0.4885 | $0.6512 | $0.4299 | $0.4603 | $2,424,030 | $45,536,250 |
| 2018-08-19 | $0.4601 | $0.4876 | $0.4463 | $0.4752 | $395,561 | $47,008,828 |
| 2018-08-20 | $0.4755 | $0.4800 | $0.4438 | $0.4450 | $217,004 | $44,026,277 |
| 2018-08-21 | $0.4441 | $0.4732 | $0.4327 | $0.4587 | $239,646 | $45,381,029 |
| 2018-08-22 | $0.4585 | $0.4817 | $0.4292 | $0.4364 | $208,691 | $43,177,157 |
| 2018-08-23 | $0.4367 | $0.4556 | $0.4359 | $0.4488 | $162,639 | $44,399,145 |
| 2018-08-24 | $0.4494 | $0.4906 | $0.4417 | $0.4866 | $279,602 | $48,143,658 |
| 2018-08-25 | $0.4855 | $0.4885 | $0.4664 | $0.4699 | $90,865.00 | $46,490,433 |
| 2018-08-26 | $0.4701 | $0.4745 | $0.4598 | $0.4688 | $161,331 | $46,378,345 |
| 2018-08-27 | $0.4681 | $0.4775 | $0.4545 | $0.4600 | $354,609 | $45,507,758 |
| 2018-08-28 | $0.4611 | $0.4893 | $0.4589 | $0.4842 | $503,279 | $47,898,905 |
| 2018-08-29 | $0.4844 | $0.4844 | $0.4734 | $0.4741 | $235,956 | $46,899,313 |
| 2018-08-30 | $0.4748 | $0.4776 | $0.4567 | $0.4750 | $258,283 | $46,990,625 |
| 2018-08-31 | $0.4752 | $0.4890 | $0.4663 | $0.4818 | $249,994 | $47,665,924 |