Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.4816 | $0.5082 | $0.4816 | $0.5006 | $236,050 | $49,520,175 |
| 2018-09-02 | $0.5006 | $0.5127 | $0.4966 | $0.5000 | $189,928 | $49,464,972 |
| 2018-09-03 | $0.5002 | $0.5114 | $0.4979 | $0.5041 | $196,166 | $49,875,434 |
| 2018-09-04 | $0.5043 | $0.5172 | $0.5007 | $0.5062 | $305,865 | $50,076,757 |
| 2018-09-05 | $0.5063 | $0.5096 | $0.4272 | $0.4272 | $414,944 | $42,261,063 |
| 2018-09-06 | $0.4286 | $0.4286 | $0.4008 | $0.4165 | $253,878 | $41,206,564 |
| 2018-09-07 | $0.4157 | $0.4187 | $0.3923 | $0.3923 | $257,975 | $38,806,811 |
| 2018-09-08 | $0.3925 | $0.3989 | $0.3691 | $0.3730 | $260,362 | $36,896,367 |
| 2018-09-09 | $0.3725 | $0.4009 | $0.3640 | $0.3703 | $320,303 | $36,635,092 |
| 2018-09-10 | $0.3704 | $0.3788 | $0.3646 | $0.3740 | $175,373 | $37,000,541 |
| 2018-09-11 | $0.3748 | $0.3875 | $0.3479 | $0.3534 | $519,406 | $34,961,290 |
| 2018-09-12 | $0.3536 | $0.3551 | $0.3346 | $0.3468 | $249,554 | $34,307,855 |
| 2018-09-13 | $0.3477 | $0.3740 | $0.3443 | $0.3673 | $433,050 | $36,341,862 |
| 2018-09-14 | $0.3673 | $0.3825 | $0.3623 | $0.3637 | $345,569 | $35,976,216 |
| 2018-09-15 | $0.3633 | $0.3877 | $0.3624 | $0.3775 | $417,537 | $37,350,259 |
| 2018-09-16 | $0.3784 | $0.3858 | $0.3632 | $0.3841 | $319,503 | $38,003,892 |
| 2018-09-17 | $0.3831 | $0.4367 | $0.3573 | $0.3576 | $1,098,470 | $35,377,885 |
| 2018-09-18 | $0.3579 | $0.3713 | $0.3485 | $0.3615 | $441,683 | $35,760,350 |
| 2018-09-19 | $0.3618 | $0.3957 | $0.3525 | $0.3823 | $934,279 | $37,825,026 |
| 2018-09-20 | $0.3824 | $0.3840 | $0.3671 | $0.3825 | $522,972 | $37,838,678 |
| 2018-09-21 | $0.3825 | $0.4097 | $0.3764 | $0.4008 | $525,147 | $39,655,336 |
| 2018-09-22 | $0.4006 | $0.4377 | $0.3888 | $0.4182 | $859,654 | $41,370,294 |
| 2018-09-23 | $0.4176 | $0.4293 | $0.4134 | $0.4233 | $324,746 | $41,873,453 |
| 2018-09-24 | $0.4233 | $0.4265 | $0.4021 | $0.4069 | $355,426 | $40,251,293 |
| 2018-09-25 | $0.4068 | $0.4068 | $0.3735 | $0.3807 | $360,957 | $37,660,901 |
| 2018-09-26 | $0.3815 | $0.4000 | $0.3754 | $0.3894 | $379,686 | $38,523,178 |
| 2018-09-27 | $0.3895 | $0.4136 | $0.3829 | $0.3979 | $771,779 | $39,362,503 |
| 2018-09-28 | $0.3989 | $0.4019 | $0.3734 | $0.3759 | $615,089 | $37,186,925 |
| 2018-09-29 | $0.3750 | $0.3998 | $0.3636 | $0.3845 | $667,432 | $38,041,288 |
| 2018-09-30 | $0.3852 | $0.4159 | $0.3796 | $0.3901 | $503,437 | $38,590,054 |