U.S. markets closed

ICON USD (ICX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.241806-0.009369 (-3.73%)
A partir del 09:07PM UTC. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20240.2522870.2617620.2409230.2418060.24180611,534,050
23 abr 20240.2512750.2541190.2448880.2522650.2522657,551,493
22 abr 20240.2418920.2526990.2418390.2512750.2512756,456,946
21 abr 20240.2472090.2484300.2381250.2418920.2418926,249,535
20 abr 20240.2321330.2481040.2292610.2472090.2472097,088,076
19 abr 20240.2311850.2407090.2161720.2321320.2321329,273,334
18 abr 20240.2225750.2344530.2167280.2311850.2311857,119,536
17 abr 20240.2271730.2303530.2155820.2225750.2225757,614,025
16 abr 20240.2254120.2300890.2158020.2271730.22717310,445,472
15 abr 20240.2381400.2499790.2187500.2254120.22541212,067,567
14 abr 20240.2290220.2423210.2140970.2381400.23814016,286,766
13 abr 20240.2720170.2720380.2000880.2290220.22902226,673,993
12 abr 20240.3284770.3344610.2559830.2720170.27201727,943,974
11 abr 20240.3177310.3290610.3142550.3284770.32847710,027,788
10 abr 20240.3187660.3228780.3047290.3177310.3177318,019,754
09 abr 20240.3396140.3424030.3173670.3187660.3187669,936,666
08 abr 20240.3221000.3424250.3129750.3396140.33961411,757,481
07 abr 20240.3164700.3275350.3153630.3221000.3221005,511,650
06 abr 20240.3110050.3188980.3095420.3164700.3164704,139,618
05 abr 20240.3176340.3190570.2986600.3110050.3110058,658,161
04 abr 20240.3071170.3232590.3000490.3176260.3176268,766,703
03 abr 20240.3094530.3175970.2981980.3071170.30711710,904,116
02 abr 20240.3376410.3376610.3039660.3094530.30945318,636,410
01 abr 20240.3623490.3623490.3271900.3376410.33764121,486,649
31 mar 20240.3641380.3641380.3528950.3623500.36235018,080,169
30 mar 20240.3594640.3947670.3527400.3641380.36413869,041,753
29 mar 20240.3628020.3628360.3468040.3594640.35946415,049,893
28 mar 20240.3515620.3670170.3373210.3628020.36280232,203,895
27 mar 20240.3653880.3665010.3417770.3515620.35156227,423,068
26 mar 20240.3307250.3783340.3304110.3655570.36555796,518,870
25 mar 20240.3107260.3311710.3091280.3307250.33072517,758,918
24 mar 20240.2991470.3121400.2991470.3107260.31072610,445,572
23 mar 20240.2956490.3064930.2936120.2991340.2991347,295,760
22 mar 20240.3065990.3118120.2874710.2955110.29551114,285,679
21 mar 20240.2978950.3139860.2968410.3065980.30659827,730,715
20 mar 20240.2647750.2989160.2574160.2978950.29789518,021,949
19 mar 20240.2992310.3026680.2591730.2647750.26477522,720,076
18 mar 20240.3095170.3271260.2933890.2992310.29923128,227,805
17 mar 20240.3042880.3139070.2847730.3095170.30951717,393,475
16 mar 20240.3383360.3430830.2981130.3042880.30428821,181,166
15 mar 20240.3652600.3669650.3104510.3383360.33833636,290,596
14 mar 20240.3770510.3775630.3433950.3652190.36521937,784,778
13 mar 20240.3568660.3774290.3517480.3770500.37705038,217,551
12 mar 20240.3599850.3606480.3293620.3568660.35686633,122,183
11 mar 20240.3513560.3619460.3292860.3599850.35998544,302,957
10 mar 20240.3407310.4036690.3333590.3513740.351374172,124,285
09 mar 20240.3260740.3432210.3221710.3407300.34073024,392,303
08 mar 20240.3320980.3328380.3086110.3260740.32607418,338,250
07 mar 20240.3203420.3332830.3161520.3321050.33210520,917,825
06 mar 20240.2954050.3281280.2848480.3203420.32034238,017,317
05 mar 20240.3250100.3350990.2563890.2955370.29553757,234,382
04 mar 20240.3031750.3637760.3011470.3250250.325025114,162,750
03 mar 20240.3136560.3137200.2843470.3031770.30317720,969,530
02 mar 20240.3000250.3136440.2959710.3136440.31364425,301,494
01 mar 20240.2873450.3024430.2857250.3000170.30001725,864,406
29 feb 20240.2692890.2947820.2652180.2873420.28734233,563,936
28 feb 20240.2712500.2837290.2514610.2693060.26930626,655,273
27 feb 20240.2649090.2740650.2591760.2712230.27122316,593,913
26 feb 20240.2557690.2667060.2483520.2649980.26499812,772,270
25 feb 20240.2540020.2564020.2474930.2557130.2557137,128,356
24 feb 20240.2473930.2560060.2425520.2540020.2540028,757,600
23 feb 20240.2418580.2496920.2364520.2473990.24739913,470,982
22 feb 20240.2380110.2463210.2341530.2419020.2419027,897,883
21 feb 20240.2470060.2474920.2297080.2378400.2378408,449,598
20 feb 20240.2512090.2575680.2332560.2470060.24700613,739,313
19 feb 20240.2447790.2529050.2442820.2512080.2512088,979,368
18 feb 20240.2439010.2473420.2393870.2447670.2447676,402,575
17 feb 20240.2367190.2445680.2329880.2437390.2437398,430,537
16 feb 20240.2390630.2426080.2327900.2367140.2367146,055,055
15 feb 20240.2312460.2411400.2296310.2390530.2390538,710,841
14 feb 20240.2259440.2326170.2236330.2312520.2312524,772,131
13 feb 20240.2291410.2301610.2208700.2259420.2259425,266,767
12 feb 20240.2237550.2301250.2191420.2289970.2289976,022,444
11 feb 20240.2243030.2267120.2224400.2237300.2237303,860,232
10 feb 20240.2271810.2304340.2222090.2243120.2243123,819,123
09 feb 20240.2175550.2292170.2174990.2271790.2271796,320,903
08 feb 20240.2162840.2194630.2149910.2175370.2175372,389,845
07 feb 20240.2132180.2169240.2111170.2162910.2162913,458,607
06 feb 20240.2129750.2148630.2114950.2132200.2132201,846,748
05 feb 20240.2124920.2161820.2096190.2130640.2130642,188,848
04 feb 20240.2195220.2202360.2123450.2123990.2123992,064,488
03 feb 20240.2190430.2215050.2177170.2195230.2195233,224,573
02 feb 20240.2172370.2196150.2147540.2190430.2190432,847,354
01 feb 20240.2167150.2179880.2109040.2172350.2172353,639,738
31 ene 20240.2230530.2252810.2149230.2167510.2167516,347,212
30 ene 20240.2264270.2373960.2226720.2230380.22303818,078,311
29 ene 20240.2215540.2277730.2193640.2264270.2264272,828,021
28 ene 20240.2279530.2309650.2196090.2214110.2214112,840,972
27 ene 20240.2257290.2319360.2215730.2280120.2280123,402,665
26 ene 20240.2201040.2293490.2163290.2257470.2257475,904,656
25 ene 20240.2157440.2234840.2124330.2200840.2200847,877,467
24 ene 20240.2094900.2161220.2074330.2157440.2157443,884,303
23 ene 20240.2135120.2214890.1996620.2094220.2094225,870,511
22 ene 20240.2285550.2291280.2126060.2135050.2135054,679,431
21 ene 20240.2303600.2323150.2284730.2284760.2284762,681,557
20 ene 20240.2272010.2313390.2261630.2303580.2303582,654,232
19 ene 20240.2297760.2304790.2174830.2272020.2272025,018,939
18 ene 20240.2398510.2450080.2257520.2297760.2297765,577,071
17 ene 20240.2421660.2448540.2370260.2398480.2398486,570,147
16 ene 20240.2373520.2442420.2335570.2421790.24217917,289,392
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...