Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.2601 | $0.2621 | $0.2570 | $0.2605 | $177.92 | $25,772,046 |
| 2019-06-02 | $0.2605 | $0.2663 | $0.2586 | $0.2631 | $232.53 | $26,032,336 |
| 2019-06-03 | $0.2632 | $0.2831 | $0.2527 | $0.2601 | $3,291.47 | $25,735,406 |
| 2019-06-04 | $0.2598 | $0.2601 | $0.2302 | $0.2413 | $1,290.90 | $23,876,739 |
| 2019-06-05 | $0.2428 | $0.2546 | $0.2334 | $0.2483 | $1,432.93 | $24,559,595 |
| 2019-06-06 | $0.2466 | $0.2523 | $0.2269 | $0.2467 | $1,496.89 | $24,410,685 |
| 2019-06-07 | $0.2466 | $0.2575 | $0.2365 | $0.2404 | $1,088.35 | $23,787,521 |
| 2019-06-08 | $0.2404 | $0.2459 | $0.2353 | $0.2444 | $7,851.57 | $24,180,550 |
| 2019-06-09 | $0.2444 | $0.2456 | $0.2298 | $0.2328 | $1,511.04 | $23,027,604 |
| 2019-06-10 | $0.2322 | $0.2464 | $0.2272 | $0.2438 | $3,136.61 | $24,121,413 |
| 2019-06-11 | $0.2441 | $0.2478 | $0.2357 | $0.2410 | $2,126.15 | $23,840,168 |
| 2019-06-12 | $0.2410 | $0.2565 | $0.2381 | $0.2504 | $934.30 | $24,769,898 |
| 2019-06-13 | $0.2484 | $0.2713 | $0.2441 | $0.2580 | $1,270.30 | $25,525,834 |
| 2019-06-14 | $0.2582 | $0.2980 | $0.2520 | $0.2630 | $1,075.07 | $26,019,079 |
| 2019-06-15 | $0.2631 | $0.2956 | $0.2611 | $0.2955 | $1,575.52 | $29,230,416 |
| 2019-06-16 | $0.2955 | $0.3038 | $0.2656 | $0.2704 | $784.58 | $26,754,071 |
| 2019-06-17 | $0.2707 | $0.2839 | $0.2705 | $0.2812 | $222.64 | $27,814,899 |
| 2019-06-18 | $0.2810 | $0.2819 | $0.2706 | $0.2735 | $393.38 | $27,057,331 |
| 2019-06-19 | $0.2737 | $0.3050 | $0.2734 | $0.3045 | $1,716.91 | $30,129,224 |
| 2019-06-20 | $0.3045 | $0.3061 | $0.2782 | $0.2935 | $950.39 | $29,040,398 |
| 2019-06-21 | $0.2938 | $0.3096 | $0.2902 | $0.3096 | $1,986.01 | $30,628,443 |
| 2019-06-22 | $0.3096 | $0.3353 | $0.3076 | $0.3211 | $807.12 | $31,762,858 |
| 2019-06-23 | $0.3211 | $0.3759 | $0.3184 | $0.3404 | $1,889.97 | $33,671,127 |
| 2019-06-24 | $0.3404 | $0.3461 | $0.3264 | $0.3453 | $2,548.60 | $34,155,813 |
| 2019-06-25 | $0.3454 | $0.3670 | $0.3398 | $0.3669 | $2,427.90 | $36,297,372 |
| 2019-06-26 | $0.3669 | $0.4034 | $0.3461 | $0.3738 | $7,879.20 | $36,980,158 |
| 2019-06-27 | $0.3740 | $0.3838 | $0.3016 | $0.3284 | $1,557.63 | $32,490,203 |
| 2019-06-28 | $0.3284 | $0.3703 | $0.3195 | $0.3594 | $2,178.92 | $35,559,332 |
| 2019-06-29 | $0.3597 | $0.3707 | $0.3315 | $0.3531 | $2,500.99 | $34,931,974 |
| 2019-06-30 | $0.3528 | $0.3891 | $0.2528 | $0.2632 | $4,694.39 | $26,041,297 |