Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1005 | $0.1177 | $0.1005 | $0.1095 | $419.41 | $10,835,628 |
| 2019-03-02 | $0.1087 | $0.1195 | $0.1029 | $0.1130 | $929.84 | $11,182,685 |
| 2019-03-03 | $0.1091 | $0.1171 | $0.1031 | $0.1111 | $296.70 | $10,995,905 |
| 2019-03-04 | $0.1136 | $0.1593 | $0.1111 | $0.1459 | $1,150.68 | $14,434,123 |
| 2019-03-05 | $0.1416 | $0.1553 | $0.1398 | $0.1553 | $1,018.84 | $15,366,961 |
| 2019-03-06 | $0.1535 | $0.1544 | $0.1036 | $0.1059 | $548.33 | $10,474,605 |
| 2019-03-07 | $0.1056 | $0.1075 | $0.1018 | $0.1042 | $513.59 | $10,306,350 |
| 2019-03-08 | $0.1043 | $0.1092 | $0.1011 | $0.1023 | $973.13 | $10,120,029 |
| 2019-03-09 | $0.1020 | $0.1073 | $0.1005 | $0.1064 | $361.84 | $10,528,733 |
| 2019-03-10 | $0.1057 | $0.1244 | $0.1004 | $0.1198 | $570.77 | $11,851,489 |
| 2019-03-11 | $0.1199 | $0.1227 | $0.1189 | $0.1207 | $189.63 | $11,937,781 |
| 2019-03-12 | $0.1212 | $0.1230 | $0.1190 | $0.1225 | $150.63 | $12,122,989 |
| 2019-03-13 | $0.1226 | $0.1263 | $0.1210 | $0.1238 | $566.27 | $12,242,674 |
| 2019-03-14 | $0.1237 | $0.1268 | $0.1232 | $0.1266 | $133.03 | $12,520,811 |
| 2019-03-15 | $0.1265 | $0.1285 | $0.1252 | $0.1270 | $104.15 | $12,565,119 |
| 2019-03-16 | $0.1273 | $0.1305 | $0.1265 | $0.1290 | $159.58 | $12,765,871 |
| 2019-03-17 | $0.1291 | $0.1302 | $0.1282 | $0.1289 | $85.82 | $12,754,328 |
| 2019-03-18 | $0.1290 | $0.1311 | $0.1116 | $0.1158 | $852.16 | $11,457,958 |
| 2019-03-19 | $0.1159 | $0.1281 | $0.1061 | $0.1263 | $498.47 | $12,492,123 |
| 2019-03-20 | $0.1264 | $0.1276 | $0.1149 | $0.1206 | $323.20 | $11,934,531 |
| 2019-03-21 | $0.1240 | $0.1250 | $0.1040 | $0.1047 | $274.16 | $10,360,209 |
| 2019-03-22 | $0.1046 | $0.1063 | $0.1044 | $0.1058 | $80.00 | $10,469,467 |
| 2019-03-23 | $0.1058 | $0.1225 | $0.1048 | $0.1164 | $841.34 | $11,518,803 |
| 2019-03-24 | $0.1163 | $0.1258 | $0.1104 | $0.1197 | $521.98 | $11,842,845 |
| 2019-03-25 | $0.1134 | $0.1261 | $0.1129 | $0.1199 | $893.24 | $11,863,798 |
| 2019-03-26 | $0.1178 | $0.1273 | $0.1171 | $0.1273 | $565.55 | $12,589,766 |
| 2019-03-27 | $0.1273 | $0.1306 | $0.1270 | $0.1305 | $0.4327 | $12,914,676 |
| 2019-03-28 | $0.1305 | $0.1350 | $0.1156 | $0.1330 | $618.52 | $13,156,554 |
| 2019-03-29 | $0.1330 | $0.1352 | $0.1105 | $0.1237 | $847.88 | $12,234,592 |
| 2019-03-30 | $0.1192 | $0.1342 | $0.1160 | $0.1342 | $613.15 | $13,271,512 |
| 2019-03-31 | $0.1342 | $0.1349 | $0.1225 | $0.1285 | $567.29 | $12,710,019 |