Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1846 | $0.1875 | $0.1675 | $0.1719 | $1,094.61 | $17,008,525 |
| 2019-05-02 | $0.1716 | $0.1748 | $0.1575 | $0.1643 | $2,503.85 | $16,257,859 |
| 2019-05-03 | $0.1643 | $0.1759 | $0.1630 | $0.1722 | $122.60 | $17,036,597 |
| 2019-05-04 | $0.1722 | $0.1758 | $0.1674 | $0.1734 | $195.49 | $17,158,394 |
| 2019-05-05 | $0.1734 | $0.1738 | $0.1680 | $0.1711 | $200.04 | $16,925,438 |
| 2019-05-06 | $0.1710 | $0.1727 | $0.1668 | $0.1693 | $115.15 | $16,746,909 |
| 2019-05-07 | $0.1692 | $0.1767 | $0.1692 | $0.1718 | $194.48 | $16,996,236 |
| 2019-05-08 | $0.1716 | $0.1767 | $0.1702 | $0.1756 | $169.21 | $17,369,127 |
| 2019-05-09 | $0.1756 | $0.1835 | $0.1756 | $0.1829 | $188.69 | $18,098,177 |
| 2019-05-10 | $0.1829 | $0.1918 | $0.1823 | $0.1905 | $110.53 | $18,849,931 |
| 2019-05-11 | $0.1905 | $0.2278 | $0.1904 | $0.2224 | $1,525.93 | $21,998,630 |
| 2019-05-12 | $0.2210 | $0.2725 | $0.2166 | $0.2504 | $1,637.35 | $24,772,554 |
| 2019-05-13 | $0.2504 | $0.2625 | $0.2139 | $0.2501 | $1,624.15 | $24,739,083 |
| 2019-05-14 | $0.2501 | $0.3047 | $0.2253 | $0.2808 | $2,131.56 | $27,779,019 |
| 2019-05-15 | $0.2652 | $0.3052 | $0.2329 | $0.2613 | $1,966.52 | $25,847,048 |
| 2019-05-16 | $0.2609 | $0.2703 | $0.2320 | $0.2347 | $1,180.18 | $23,217,642 |
| 2019-05-17 | $0.2346 | $0.2423 | $0.2106 | $0.2184 | $1,121.01 | $21,607,929 |
| 2019-05-18 | $0.2184 | $0.2260 | $0.2166 | $0.2175 | $910.13 | $21,513,614 |
| 2019-05-19 | $0.2176 | $0.2472 | $0.2172 | $0.2455 | $515.99 | $24,283,576 |
| 2019-05-20 | $0.2455 | $0.2455 | $0.2293 | $0.2393 | $250.57 | $23,673,303 |
| 2019-05-21 | $0.2392 | $0.2492 | $0.2333 | $0.2476 | $1,181.88 | $24,492,109 |
| 2019-05-22 | $0.2475 | $0.2493 | $0.2295 | $0.2317 | $786.46 | $22,927,028 |
| 2019-05-23 | $0.2317 | $0.2385 | $0.2267 | $0.2366 | $197.09 | $23,408,252 |
| 2019-05-24 | $0.2367 | $0.2444 | $0.2347 | $0.2399 | $492.95 | $23,731,922 |
| 2019-05-25 | $0.2399 | $0.2443 | $0.2392 | $0.2418 | $244.44 | $23,920,381 |
| 2019-05-26 | $0.2418 | $0.2626 | $0.2383 | $0.2626 | $255.59 | $25,974,934 |
| 2019-05-27 | $0.2627 | $0.2785 | $0.2613 | $0.2656 | $953.80 | $26,273,112 |
| 2019-05-28 | $0.2654 | $0.2673 | $0.2603 | $0.2619 | $224.57 | $25,906,535 |
| 2019-05-29 | $0.2618 | $0.2635 | $0.2542 | $0.2600 | $791.21 | $25,719,154 |
| 2019-05-30 | $0.2600 | $0.2789 | $0.2484 | $0.2560 | $1,098.75 | $25,330,293 |
| 2019-05-31 | $0.2560 | $0.2609 | $0.2479 | $0.2602 | $505.34 | $25,736,766 |