Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1284 | $0.1332 | $0.1232 | $0.1260 | $468.16 | $12,462,810 |
| 2019-04-02 | $0.1261 | $0.1732 | $0.1259 | $0.1552 | $994.75 | $15,357,197 |
| 2019-04-03 | $0.1501 | $0.1628 | $0.1354 | $0.1464 | $1,033.07 | $14,483,532 |
| 2019-04-04 | $0.1471 | $0.1499 | $0.1318 | $0.1410 | $576.74 | $13,950,845 |
| 2019-04-05 | $0.1410 | $0.1471 | $0.1341 | $0.1453 | $396.37 | $14,373,933 |
| 2019-04-06 | $0.1453 | $0.1480 | $0.1360 | $0.1375 | $881.46 | $13,599,842 |
| 2019-04-07 | $0.1373 | $0.1468 | $0.1372 | $0.1453 | $1,084.44 | $14,369,714 |
| 2019-04-08 | $0.1462 | $0.1494 | $0.1420 | $0.1450 | $964.82 | $14,345,591 |
| 2019-04-09 | $0.1450 | $0.1503 | $0.1405 | $0.1408 | $676.59 | $13,927,702 |
| 2019-04-10 | $0.1407 | $0.1797 | $0.1405 | $0.1692 | $803.59 | $16,737,247 |
| 2019-04-11 | $0.1693 | $0.1884 | $0.1460 | $0.1690 | $526.73 | $16,720,513 |
| 2019-04-12 | $0.1514 | $0.1834 | $0.1466 | $0.1565 | $1,004.71 | $15,487,195 |
| 2019-04-13 | $0.1594 | $0.1701 | $0.1525 | $0.1537 | $917.43 | $15,203,038 |
| 2019-04-14 | $0.1537 | $0.1603 | $0.1430 | $0.1530 | $753.50 | $15,139,617 |
| 2019-04-15 | $0.1530 | $0.1576 | $0.1459 | $0.1537 | $684.58 | $15,202,343 |
| 2019-04-16 | $0.1537 | $0.1603 | $0.1529 | $0.1603 | $298.78 | $15,860,242 |
| 2019-04-17 | $0.1602 | $0.1617 | $0.1584 | $0.1604 | $533.87 | $15,869,335 |
| 2019-04-18 | $0.1605 | $0.1628 | $0.1600 | $0.1621 | $112.89 | $16,037,257 |
| 2019-04-19 | $0.1621 | $0.1667 | $0.1603 | $0.1655 | $91.03 | $16,369,100 |
| 2019-04-20 | $0.1655 | $0.1670 | $0.1617 | $0.1649 | $128.47 | $16,312,483 |
| 2019-04-21 | $0.1649 | $0.1653 | $0.1602 | $0.1618 | $243.81 | $16,002,068 |
| 2019-04-22 | $0.1617 | $0.1653 | $0.1605 | $0.1642 | $315.82 | $16,245,377 |
| 2019-04-23 | $0.1642 | $0.1716 | $0.1638 | $0.1693 | $192.31 | $16,753,214 |
| 2019-04-24 | $0.1693 | $0.1967 | $0.1682 | $0.1804 | $1,488.32 | $17,851,362 |
| 2019-04-25 | $0.1805 | $0.1818 | $0.1592 | $0.1629 | $841.25 | $16,114,766 |
| 2019-04-26 | $0.1634 | $0.1665 | $0.1516 | $0.1619 | $820.91 | $16,019,714 |
| 2019-04-27 | $0.1620 | $0.1638 | $0.1484 | $0.1528 | $1,530.55 | $15,120,595 |
| 2019-04-28 | $0.1529 | $0.1573 | $0.1488 | $0.1552 | $854.14 | $15,350,067 |
| 2019-04-29 | $0.1552 | $0.1880 | $0.1472 | $0.1766 | $1,415.98 | $17,475,095 |
| 2019-04-30 | $0.1767 | $0.1885 | $0.1528 | $0.1846 | $1,020.57 | $18,261,217 |