시가총액 $2.22T
-1.52%
볼륨 24시간 $82.48B
10.02%
BTC % 58.2469%
-0.31%
ETH % 9.51976%
-0.65%
코인
34.665
거래소
204
실시간
iCoin (ICN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
iCoin (ICN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,461 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-19 2022 | $0.00667197 | $0.00657256 | $0.00671513 | $0.00657256 | $19 | $199,843 |
| May-18 2022 | $0.00698343 | $0.00690218 | $0.00734038 | $0.00729683 | $35 | $209,172 |
| May-17 2022 | $0.00730182 | $0.00575991 | $0.00731601 | $0.00578397 | $88 | $218,708 |
| May-16 2022 | $0.00577906 | $0.00576163 | $0.00711973 | $0.00711973 | - | $173,098 |
| May-15 2022 | $0.00711699 | $0.00392115 | $0.00711699 | $0.00392115 | $41 | $213,172 |
| May-14 2022 | $0.00392115 | $0.00392115 | $0.00495921 | $0.00495921 | $1 | $117,448 |
| May-12 2022 | $0.00879997 | $0.00700892 | $0.00879997 | $0.00746562 | - | $263,582 |
| May-11 2022 | $0.00746415 | $0.00465538 | $0.00829164 | $0.00829068 | $5 | $223,571 |
| May-02 2022 | $0.00879999 | $0.00879999 | $0.00879999 | $0.00879999 | $1 | $263,582 |
| May-01 2022 | $0.00879999 | $0.00603211 | $0.00879999 | $0.00609804 | $1 | $263,582 |
| Apr-30 2022 | $0.00613129 | $0.00608739 | $0.00630869 | $0.00630869 | - | $183,648 |
| Apr-26 2022 | $0.00635037 | $0.00583606 | $0.00670988 | $0.00631796 | $2 | $190,210 |
| Apr-25 2022 | $0.0063237 | $0.00566203 | $0.00633987 | $0.00566711 | $2 | $189,411 |
| Apr-22 2022 | $0.00646204 | $0.00618238 | $0.00887889 | $0.00885049 | $1 | $193,555 |
| Apr-21 2022 | $0.00885644 | $0.0087828 | $0.00966626 | $0.00887247 | $5 | $265,273 |