ICOS ICOS
Xếp hạng #?
04:52:36 20/11/2018
ICOS (ICOS)
Không hoạt động
Lịch sử giá ICOS (ICOS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $4.95 | $13.01 | $4.87 | $11.16 | $3,263.11 | $5,852,881 |
| 2018-08-02 | $11.36 | $12.19 | $5.12 | $5.36 | $206.66 | $2,808,942 |
| 2018-08-03 | $5.36 | $5.49 | $5.18 | $5.20 | $324.97 | $2,728,535 |
| 2018-08-04 | $5.21 | $5.25 | $4.74 | $4.74 | $1,139.61 | $2,484,987 |
| 2018-08-05 | $4.74 | $6.69 | $4.67 | $5.77 | $1,209.29 | $3,025,531 |
| 2018-08-06 | $5.78 | $5.94 | $5.47 | $5.54 | $262.78 | $2,906,942 |
| 2018-08-07 | $5.54 | $5.85 | $5.05 | $5.05 | $87.68 | $2,653,096 |
| 2018-08-08 | $5.05 | $5.43 | $5.02 | $5.20 | $524.76 | $2,729,570 |
| 2018-08-09 | $5.21 | $5.93 | $5.00 | $5.86 | $96.45 | $3,075,670 |
| 2018-08-10 | $5.85 | $5.87 | $4.92 | $4.96 | $140.40 | $2,601,294 |
| 2018-08-11 | $4.95 | $4.97 | $3.86 | $3.87 | $8,971.87 | $2,032,768 |
| 2018-08-12 | $3.96 | $4.11 | $3.20 | $3.65 | $18,484.90 | $1,930,076 |
| 2018-08-13 | $3.65 | $4.08 | $3.44 | $3.68 | $2,371.81 | $1,943,935 |
| 2018-08-14 | $3.69 | $4.52 | $3.13 | $3.70 | $1,351.80 | $1,901,993 |
| 2018-08-15 | $3.70 | $4.69 | $3.65 | $4.00 | $390.99 | $2,053,782 |
| 2018-08-16 | $3.99 | $4.12 | $3.69 | $3.81 | $12.28 | $1,959,773 |
| 2018-08-17 | $3.81 | $4.08 | $3.81 | $3.95 | $104.86 | $2,029,719 |
| 2018-08-18 | $3.95 | $3.97 | $3.75 | $3.80 | $98.06 | $1,952,772 |
| 2018-08-19 | $3.80 | $3.95 | $2.66 | $3.85 | $1,799.24 | $1,979,871 |
| 2018-08-20 | $3.85 | $3.87 | $3.27 | $3.35 | $4,486.13 | $1,722,076 |
| 2018-08-21 | $3.34 | $3.70 | $3.22 | $3.60 | $3,259.56 | $1,847,942 |
| 2018-08-22 | $3.60 | $3.73 | $3.19 | $3.28 | $3,029.78 | $1,612,918 |
| 2018-08-23 | $3.28 | $3.57 | $3.27 | $3.35 | $559.48 | $1,702,673 |
| 2018-08-24 | $3.36 | $4.01 | $3.26 | $3.53 | $41,483.10 | $1,790,043 |
| 2018-08-25 | $3.52 | $3.70 | $3.50 | $3.69 | $269.95 | $1,873,910 |
| 2018-08-26 | $3.70 | $3.71 | $3.35 | $3.54 | $2,233.14 | $1,795,095 |
| 2018-08-27 | $3.53 | $7.62 | $3.38 | $4.75 | $152,507 | $2,410,095 |
| 2018-08-28 | $4.68 | $4.68 | $3.51 | $3.72 | $9,838.28 | $1,888,179 |
| 2018-08-29 | $3.72 | $3.74 | $3.51 | $3.55 | $1,753.18 | $1,799,921 |
| 2018-08-30 | $3.55 | $3.60 | $3.48 | $3.54 | $1,754.60 | $1,794,986 |
| 2018-08-31 | $3.54 | $3.61 | $3.51 | $3.56 | $497.33 | $1,807,450 |