U.S. markets open in 7 hours 25 minutes

ICON USD (ICX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.6665+0.1403 (+9.19%)
A partir del 7:01a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 20211.65691.69311.62731.66651.666574,794,984
22 de sep. de 20211.46891.69251.43281.66161.661677,536,428
21 de sep. de 20211.66301.69211.43621.46701.467083,264,265
20 de sep. de 20211.79871.80221.49151.64851.6485153,489,402
19 de sep. de 20211.92871.93441.78331.80181.801850,266,738
18 de sep. de 20211.88111.99511.82581.92971.929786,484,475
17 de sep. de 20212.05342.05341.84521.87921.879296,825,438
16 de sep. de 20212.16702.21651.99082.05542.0554178,175,431
15 de sep. de 20212.07552.21071.96162.16652.1665218,973,174
14 de sep. de 20211.93042.08131.80692.06892.0689277,505,901
13 de sep. de 20211.74601.95411.53631.92661.9266257,498,850
12 de sep. de 20211.74641.86971.63541.74601.7460142,689,672
11 de sep. de 20211.79181.82851.69991.74461.7446166,262,880
10 de sep. de 20211.58432.26491.58031.78391.7839814,028,620
09 de sep. de 20211.44941.65341.35391.58431.5843174,935,996
08 de sep. de 20211.37451.41711.20701.40221.402291,919,347
07 de sep. de 20211.74151.74151.19681.37781.3778143,395,937
06 de sep. de 20211.79281.83711.66771.74061.740684,763,972
05 de sep. de 20211.65361.79001.61351.79001.7900117,302,140
04 de sep. de 20211.53441.67991.52851.65081.650885,707,219
03 de sep. de 20211.44621.58301.41601.53621.5362102,535,877
02 de sep. de 20211.42431.47341.40481.44351.443558,852,039
01 de sep. de 20211.32791.43651.28481.42041.420480,725,519
31 de ago. de 20211.32101.38071.28801.32591.325965,537,906
30 de ago. de 20211.38491.39621.31031.31621.316251,756,736
29 de ago. de 20211.40211.42161.33821.38391.383950,431,887
28 de ago. de 20211.39661.42271.36171.39911.399154,699,030
27 de ago. de 20211.32201.39711.26271.39471.394765,446,945
26 de ago. de 20211.49401.52121.30901.32481.324870,987,305
25 de ago. de 20211.43741.51871.36711.49091.490975,194,919
24 de ago. de 20211.57781.57781.42321.43741.437487,983,610
23 de ago. de 20211.48821.60551.46531.57191.5719109,353,964
22 de ago. de 20211.40851.50511.37431.48861.488678,239,744
21 de ago. de 20211.44871.49671.35471.40611.4061110,782,542
20 de ago. de 20211.27201.48391.25051.44101.4410102,758,904
19 de ago. de 20211.17161.26521.14051.26521.265238,078,971
18 de ago. de 20211.17391.20661.10411.17271.172736,717,950
17 de ago. de 20211.27531.31631.16521.17571.175765,068,012
16 de ago. de 20211.26051.36621.24581.27561.275687,725,268
15 de ago. de 20211.25001.28631.19371.26131.261353,009,554
14 de ago. de 20211.22691.26101.17501.25001.250053,963,179
13 de ago. de 20211.12591.22701.10921.22701.227047,945,696
12 de ago. de 20211.17941.23641.08351.12761.127656,841,072
11 de ago. de 20211.12401.24801.10961.18101.181072,216,363
10 de ago. de 20211.11581.13641.06671.12201.122063,815,375
09 de ago. de 20211.05591.11661.00501.11551.115555,242,950
08 de ago. de 20211.12571.14921.04151.05671.056745,724,656
07 de ago. de 20211.10771.16801.08361.12421.124253,019,526
06 de ago. de 20211.06411.10501.03911.10391.103939,565,787
05 de ago. de 20211.04871.09491.01261.06321.063281,162,134
04 de ago. de 20211.01261.04500.96581.04501.045038,772,348
03 de ago. de 20211.02351.06100.95731.00691.006954,416,865
02 de ago. de 20210.99251.02550.94801.01791.017954,235,407
01 de ago. de 20211.00091.08660.97350.99590.995966,739,486
31 de jul. de 20210.98931.02830.95931.00311.003159,198,361
30 de jul. de 20210.91920.99980.88240.98820.988263,690,648
29 de jul. de 20210.86740.95720.85060.91900.919074,693,773
28 de jul. de 20210.86870.88170.83580.86700.867034,575,393
27 de jul. de 20210.83910.87930.81400.86810.868137,793,811
26 de jul. de 20210.82650.88420.81900.83970.839748,185,379
25 de jul. de 20210.80840.82950.77540.82570.825727,477,867
24 de jul. de 20210.79860.82430.78080.80820.808226,801,631
23 de jul. de 20210.77130.80230.74770.79730.797326,149,879
22 de jul. de 20210.74600.78200.73140.77130.771326,464,526
21 de jul. de 20210.68130.75680.65810.74330.743338,428,772
20 de jul. de 20210.72830.74050.65760.68160.681631,873,777
19 de jul. de 20210.76770.77170.71870.72670.726727,194,707
18 de jul. de 20210.79140.80650.76090.76710.767126,945,251
17 de jul. de 20210.73810.81070.72220.79190.791951,828,196
16 de jul. de 20210.78740.80000.72870.73810.738129,131,022
15 de jul. de 20210.83270.84420.76060.78920.789239,124,444
14 de jul. de 20210.86010.87690.76980.83280.832840,754,700
13 de jul. de 20210.91120.91560.84600.86090.860944,123,476
12 de jul. de 20210.95250.95330.87870.90960.909657,962,307
11 de jul. de 20210.92160.95420.88230.95110.951142,452,775
10 de jul. de 20210.97910.97910.90040.92210.922146,976,938
09 de jul. de 20211.04531.04530.89760.97890.9789103,878,190
08 de jul. de 20210.92931.07000.90711.05401.0540212,207,629
07 de jul. de 20210.90290.97050.87410.92580.925850,869,434
06 de jul. de 20210.90040.92000.85750.90040.900445,355,716
05 de jul. de 20210.85020.91360.79760.90300.903048,747,648
04 de jul. de 20210.83320.86520.79840.84870.848727,780,515
03 de jul. de 20210.81740.83870.78920.83330.833324,155,857
02 de jul. de 20210.80670.81960.75850.81940.819425,738,921
01 de jul. de 20210.83650.84430.77500.80620.806236,664,786
30 de jun. de 20210.81880.84300.75680.83630.836343,875,356
29 de jun. de 20210.76310.84700.76080.81410.814142,422,999
28 de jun. de 20210.73930.77270.71950.76210.762138,826,433
27 de jun. de 20210.72660.74930.68580.73910.739131,570,502
26 de jun. de 20210.72480.75090.67470.72480.724834,657,406
25 de jun. de 20210.81270.82850.71480.72580.725839,997,895
24 de jun. de 20210.78560.82350.73290.81030.810334,288,227
23 de jun. de 20210.70930.81070.68430.78360.783648,143,423
22 de jun. de 20210.74430.86160.63460.70920.709277,857,587
21 de jun. de 20210.96150.96470.74270.74650.746553,502,167
20 de jun. de 20210.95620.98730.87170.95880.958841,580,624
19 de jun. de 20210.98841.03800.94160.95870.958742,405,521
18 de jun. de 20211.07341.11040.94180.98330.983353,356,787
17 de jun. de 20211.00941.15971.00631.07291.072969,296,828
16 de jun. de 20211.10801.10800.99601.00991.009963,042,239
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...