IDEALCOIN IDEAL
Xếp hạng #?
12:43:16 17/09/2020
IDEALCOIN (IDEAL)
Không theo dõi
Lịch sử giá IDEALCOIN (IDEAL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.008780 | $0.009002 | $0.008340 | $0.008838 | $1,862.72 | $0 |
| 2019-11-02 | $0.008838 | $0.008980 | $0.008454 | $0.008460 | $1,604.58 | $0 |
| 2019-11-03 | $0.008464 | $0.008509 | $0.008283 | $0.008420 | $2,540.13 | $0 |
| 2019-11-04 | $0.008411 | $0.008629 | $0.008370 | $0.008546 | $1,616.25 | $0 |
| 2019-11-05 | $0.008546 | $0.008590 | $0.008393 | $0.008483 | $1,604.21 | $0 |
| 2019-11-06 | $0.008482 | $0.008666 | $0.008461 | $0.008609 | $938.40 | $0 |
| 2019-11-07 | $0.008606 | $0.008622 | $0.008371 | $0.008433 | $1,855.31 | $0 |
| 2019-11-08 | $0.008430 | $0.008441 | $0.007980 | $0.008008 | $1,761.84 | $0 |
| 2019-11-09 | $0.008008 | $0.008087 | $0.007997 | $0.008013 | $897.42 | $0 |
| 2019-11-10 | $0.008012 | $0.008285 | $0.008004 | $0.008242 | $906.57 | $0 |
| 2019-11-11 | $0.008242 | $0.008263 | $0.007907 | $0.007973 | $1,754.02 | $0 |
| 2019-11-12 | $0.007973 | $0.008072 | $0.007905 | $0.008019 | $1,764.25 | $0 |
| 2019-11-13 | $0.008021 | $0.008045 | $0.007966 | $0.008016 | $1,763.57 | $0 |
| 2019-11-14 | $0.008015 | $0.008056 | $0.007904 | $0.007931 | $973.71 | $0 |
| 2019-11-15 | $0.007931 | $0.007949 | $0.007727 | $0.007748 | $0 | $0 |
| 2019-11-16 | $0.007748 | $0.007748 | $0.007748 | $0.007748 | $0 | $0 |
| 2019-11-17 | $0.007748 | $0.007950 | $0.007738 | $0.007795 | $1,714.99 | $0 |
| 2019-11-18 | $0.007797 | $0.007885 | $0.007649 | $0.007651 | $0 | $0 |
| 2019-11-19 | $0.007651 | $0.007651 | $0.007407 | $0.007467 | $821.32 | $0 |
| 2019-11-20 | $0.007467 | $0.007498 | $0.007375 | $0.007393 | $813.21 | $0 |
| 2019-11-21 | $0.007393 | $0.007405 | $0.006666 | $0.006722 | $766.34 | $0 |
| 2019-11-22 | $0.006722 | $0.006769 | $0.006080 | $0.006413 | $731.11 | $0 |
| 2019-11-23 | $0.006414 | $0.006481 | $0.006291 | $0.006439 | $0 | $0 |
| 2019-11-24 | $0.006439 | $0.006439 | $0.006439 | $0.006439 | $0 | $0 |
| 2019-11-25 | $0.006439 | $0.006460 | $0.005902 | $0.006212 | $2,145.14 | $0 |
| 2019-11-26 | $0.006209 | $0.006377 | $0.006162 | $0.006277 | $721.82 | $0 |
| 2019-11-27 | $0.006208 | $0.006619 | $0.006048 | $0.006545 | $752.68 | $0 |
| 2019-11-28 | $0.006550 | $0.006675 | $0.006469 | $0.006485 | $745.76 | $0 |
| 2019-11-29 | $0.006486 | $0.006774 | $0.006478 | $0.006749 | $776.11 | $0 |
| 2019-11-30 | $0.006749 | $0.006826 | $0.006520 | $0.006577 | $756.36 | $0 |