ICOCalendar.Today ICT
Xếp hạng #?
21:03:07 18/01/2021
ICOCalendar.Today (ICT)
Không theo dõi
Lịch sử giá ICOCalendar.Today (ICT) 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 | $0.4134 | $0.4270 | $0.2863 | $0.2905 | $7,318.47 | $181,848 |
| 2019-05-02 | $0.2920 | $0.4242 | $0.2699 | $0.3930 | $8,955.41 | $246,034 |
| 2019-05-03 | $0.3927 | $0.3973 | $0.1180 | $0.2720 | $12,737.05 | $170,306 |
| 2019-05-04 | $0.2729 | $0.2910 | $0.2073 | $0.2674 | $7,118.51 | $167,014 |
| 2019-05-05 | $0.2677 | $0.2892 | $0.03288 | $0.1081 | $4,486.41 | $96,357.53 |
| 2019-05-06 | $0.1074 | $0.1302 | $0.009632 | $0.009632 | $1,242.13 | $8,581.89 |
| 2019-05-07 | $0.009632 | $0.01490 | $0.001557 | $0.004528 | $1,864.88 | $5,472.38 |
| 2019-05-08 | $0.004522 | $0.01950 | $0.003028 | $0.005103 | $1,373.07 | $6,166.69 |
| 2019-05-09 | $0.005121 | $0.01140 | $0.001712 | $0.004969 | $1,283.93 | $6,005.58 |
| 2019-05-10 | $0.004901 | $0.005683 | $0.003695 | $0.003898 | $220.58 | $4,711.00 |
| 2019-05-11 | $0.003895 | $0.005851 | $0.002358 | $0.003716 | $3,251.63 | $4,491.37 |
| 2019-05-12 | $0.003708 | $0.01286 | $0.0009617 | $0.001762 | $7,812.67 | $2,129.41 |
| 2019-05-13 | $0.001762 | $0.006401 | $0.001393 | $0.005467 | $21,830.42 | $6,606.87 |
| 2019-05-14 | $0.005471 | $0.006728 | $0.003954 | $0.005952 | $21,444.79 | $7,192.74 |
| 2019-05-15 | $0.005954 | $0.006285 | $0.002251 | $0.004315 | $14,999.84 | $5,214.44 |
| 2019-05-16 | $0.004313 | $0.004731 | $0.004000 | $0.004433 | $15,345.53 | $5,356.95 |
| 2019-05-17 | $0.004431 | $0.004484 | $0.002118 | $0.002372 | $195.59 | $2,866.29 |
| 2019-05-18 | $0.002372 | $0.01256 | $0.002323 | $0.01153 | $546.42 | $13,939.28 |
| 2019-05-19 | $0.01153 | $0.01200 | $0.002467 | $0.002556 | $121.29 | $3,088.54 |
| 2019-05-20 | $0.002556 | $0.002560 | $0.0009227 | $0.001673 | $140.86 | $2,021.90 |
| 2019-05-21 | $0.001673 | $0.001696 | $0.0008601 | $0.0008735 | $117.81 | $1,055.68 |
| 2019-05-22 | $0.0008735 | $0.004748 | $0.0008701 | $0.002003 | $481.03 | $2,420.56 |
| 2019-05-23 | $0.002003 | $0.005235 | $0.001669 | $0.003178 | $17,775.43 | $3,840.73 |
| 2019-05-24 | $0.002288 | $0.005419 | $0.001988 | $0.005030 | $49,284.27 | $6,079.12 |
| 2019-05-25 | $0.005030 | $0.005304 | $0.002025 | $0.002437 | $29,052.95 | $2,945.46 |
| 2019-05-26 | $0.003688 | $0.004378 | $0.002024 | $0.004349 | $44,594.34 | $5,256.02 |
| 2019-05-27 | $0.004338 | $0.004410 | $0.002187 | $0.003087 | $32,955.19 | $3,731.22 |
| 2019-05-28 | $0.002524 | $0.003879 | $0.002233 | $0.003320 | $40,213.18 | $4,012.67 |
| 2019-05-29 | $0.003320 | $0.003797 | $0.001756 | $0.002583 | $30,849.92 | $3,121.04 |
| 2019-05-30 | $0.002583 | $0.003926 | $0.001638 | $0.002150 | $25,279.41 | $2,598.60 |
| 2019-05-31 | $0.002150 | $0.003708 | $0.001632 | $0.003267 | $38,555.06 | $3,947.75 |