Rank 1642
ICON Project (ICX)
ICX
Zojuist
1.553 (-4.51%)
Mkt. Cap.
€ 621.51 M
Vol. 24U
ICX 0 (€ 0)
Open 24u
€ 1.626
Laag/Hoog 24u
€ 1.543 - € 1.684
Laatste handel
ICX 0 ( € 0) / Binance
Laad grafiek ...

Description

Facebook

Twitter

Reddit

Code opslag Github

Live website wigdet voor ICON Project (ICX)

ICON Project (ICX)
1.906 EUR (-4.51%)
Rank

1642
Marktkapitalisatie

762.88 M
VOLUME (24U)

0

Historische data voor ICON Project (ICX)

Valuta in EUR
Open/Sluiten in UTC tijd

Van: Naar:

Datum Open Hoog Laag Sluit Volume
2017-09-23 0.114 0.121 0.077 0.077 3,363.810
2017-09-24 0.075 0.120 0.075 0.090 1,577.250
2017-09-25 0.096 0.128 0.096 0.123 1,122.438
2017-09-26 0.122 0.301 0.120 0.159 26,016.356
2017-09-27 0.172 0.223 0.125 0.126 6,143.110
2017-09-28 0.125 0.199 0.125 0.198 3,878.633
2017-09-29 0.197 0.197 0.124 0.153 13,203.876
2017-09-30 0.160 0.195 0.160 0.195 1,250.329
2017-10-01 0.197 0.242 0.158 0.190 11,523.079
2017-10-02 0.190 0.250 0.179 0.200 18,308.152
2017-10-03 0.196 0.232 0.181 0.232 9,503.156
2017-10-04 0.227 0.267 0.227 0.267 9,961.227
2017-10-05 0.274 0.352 0.219 0.317 12,229.827
2017-10-06 0.321 0.356 0.258 0.351 15,610.941
2017-10-07 0.356 0.446 0.353 0.433 4,550.031
2017-10-08 0.450 0.559 0.376 0.478 9,080.102
2017-10-09 0.495 0.640 0.300 0.359 29,568.785
2017-10-10 0.358 0.393 0.321 0.366 2,088.300
2017-10-11 0.371 0.493 0.321 0.354 9,480.247
2017-10-12 0.398 0.432 0.335 0.335 10,740.507
2017-10-13 0.347 0.499 0.231 0.499 9,485.657
2017-10-14 0.516 0.522 0.346 0.431 1,423.557
2017-10-15 0.421 0.421 0.248 0.364 3,897.476
2017-10-16 0.375 0.422 0.290 0.319 2,644.606
2017-10-17 0.317 0.385 0.317 0.385 269.460
2017-10-18 0.383 0.477 0.318 0.472 9,958.204
2017-10-19 0.482 0.482 0.334 0.403 1,089.280
2017-10-20 0.424 0.425 0.342 0.396 1,783.938
2017-10-21 0.397 0.397 0.284 0.317 24,662.398
2017-10-22 0.315 0.342 0.273 0.306 794.539
2017-10-23 0.302 0.334 0.276 0.299 1,376.118
2017-10-24 0.279 0.359 0.279 0.336 4,003.012
2017-10-25 0.350 0.368 0.322 0.368 699.350
2017-10-26 0.378 0.385 0.321 0.331 1,425.097
2017-10-27 0.324 0.502 0.322 0.405 18,743.256
2017-10-28 0.402 0.481 0.319 0.363 13,973.445
2017-10-29 0.390 0.430 0.355 0.371 14,342.404
2017-10-30 0.369 0.449 0.341 0.445 10,136.403
2017-10-31 0.468 0.631 0.441 0.533 31,765.219
2017-11-01 0.557 1.149 0.543 0.880 74,964.975
2017-11-02 0.912 1.116 0.730 0.786 42,824.646
2017-11-03 0.800 1.222 0.800 1.157 28,227.552
2017-11-04 1.198 1.198 0.912 0.912 21,990.247
2017-11-05 0.921 1.336 0.921 1.312 37,906.944
2017-11-06 1.238 1.646 0.994 1.369 143,712.198
2017-11-07 1.393 1.670 0.637 1.149 151,516.161
2017-11-08 1.198 1.263 0.788 0.937 36,820.141
2017-11-09 0.904 1.450 0.904 0.986 48,106.110
2017-11-10 0.912 1.002 0.642 0.706 59,665.125
2017-11-11 0.682 0.855 0.568 0.847 53,887.186
2017-11-12 0.784 0.864 0.572 0.864 37,651.944
2017-11-13 0.953 0.953 0.797 0.797 7,253.588
2017-11-14 0.806 0.888 0.718 0.815 12,872.181
2017-11-15 0.904 0.904 0.789 0.823 13,083.187
2017-11-16 0.880 0.961 0.855 0.872 15,865.370
2017-11-17 0.855 0.937 0.707 0.732 14,788.116
2017-11-18 0.740 0.945 0.707 0.839 18,460.989
2017-11-19 0.872 0.945 0.757 0.823 9,462.682
2017-11-20 0.839 0.969 0.776 0.790 17,141.444
2017-11-21 0.776 0.904 0.732 0.872 25,454.331
2017-11-22 0.888 0.888 0.733 0.888 15,806.712
2017-11-23 0.864 0.904 0.721 0.839 11,244.420
2017-11-24 0.855 0.912 0.805 0.912 21,625.264
2017-11-25 0.978 0.978 0.912 0.921 6,444.237
2017-11-26 0.978 0.986 0.775 0.823 22,875.006
2017-11-27 0.855 1.377 0.855 1.189 80,645.029
2017-11-28 1.206 1.393 1.132 1.393 51,963.691
2017-11-29 1.385 1.385 0.847 0.921 34,983.003
2017-11-30 0.929 1.377 0.921 1.116 12,277.454
2017-12-01 1.222 1.369 1.075 1.116 47,212.390
2017-12-02 1.124 1.320 1.124 1.312 9,706.276
2017-12-03 1.352 1.369 1.173 1.304 18,379.519
2017-12-04 1.352 1.352 0.945 0.945 31,659.048
2017-12-05 0.953 1.352 0.953 1.295 20,855.377
2017-12-06 1.523 1.621 1.352 1.426 80,980.683
2017-12-07 1.752 1.923 1.401 1.523 106,186.532
2017-12-08 1.450 1.572 1.206 1.466 42,673.724
2017-12-09 1.352 1.540 1.238 1.507 29,239.404
2017-12-10 1.523 1.711 1.393 1.393 32,459.893
2017-12-11 1.548 1.743 1.409 1.499 18,438.177
2017-12-12 1.532 1.890 1.475 1.646 58,421.778
2017-12-13 1.564 1.752 1.507 1.686 23,272.577
2017-12-14 1.703 1.776 1.589 1.638 14,901.586
2017-12-15 1.752 2.151 1.581 1.955 74,886.764
2017-12-16 2.143 3.104 2.077 2.086 94,687.112
2017-12-17 2.053 2.591 1.809 2.289 131,863.274
2017-12-18 2.281 2.860 1.002 2.004 673,795.129
2017-12-19 1.858 2.281 1.735 1.963 161,785.392
2017-12-20 1.841 2.281 1.662 2.281 109,495.008
2017-12-21 2.167 3.308 1.915 2.004 81,368.478
2017-12-22 1.752 2.118 1.638 2.110 51,274.459
2017-12-23 2.216 3.283 2.192 3.071 160,327.088
2017-12-24 2.941 3.185 2.656 2.811 56,213.955
2017-12-25 2.819 5.410 2.819 5.410 379,211.193
2017-12-26 6.159 6.159 3.666 4.236 185,978.575
2017-12-27 4.139 4.440 3.389 3.389 70,155.016
2017-12-28 3.169 4.693 3.169 4.693 137,494.446
2017-12-29 4.684 5.035 4.106 4.245 86,589.043
2017-12-30 3.699 4.082 3.365 4.049 80,170.876
2017-12-31 4.481 4.513 3.959 4.285 32,568.247
2018-01-01 4.163 5.149 4.016 4.937 106,146.612
2018-01-02 5.418 6.249 4.546 5.621 201,245.959
2018-01-03 5.776 6.045 4.831 6.045 94,907.079
2018-01-04 6.053 6.428 5.165 6.118 154,794.494
2018-01-05 6.835 7.186 5.165 5.540 41,162,224.833
2018-01-06 5.613 6.664 5.548 6.346 52,580,706.195
2018-01-07 5.996 8.628 5.850 8.090 96,389,246.326
2018-01-08 7.438 8.782 7.275 8.424 76,791,503.159
2018-01-09 8.131 10.127 8.098 10.004 109,936,503.107
2018-01-10 10.314 10.558 8.815 8.994 63,395,597.335
2018-01-11 8.025 8.644 6.257 7.479 92,302,923.969
2018-01-12 7.707 8.448 7.332 8.033 46,682,163.619
2018-01-13 8.261 8.481 7.544 8.057 44,194,493.618
2018-01-14 7.723 8.782 7.666 8.579 50,018,794.717
2018-01-15 8.571 8.774 7.454 8.065 40,805,192.530
2018-01-16 6.672 6.705 5.214 5.955 48,269,166.212
2018-01-17 5.898 6.412 4.831 6.135 48,625,520.249
2018-01-18 6.143 6.680 5.792 6.338 42,685,276.491
2018-01-19 6.542 6.933 6.257 6.933 33,464,228.514
2018-01-20 7.699 8.799 7.503 8.408 68,870,428.651
2018-01-21 7.577 7.626 6.843 7.308 43,537,314.422
2018-01-22 6.852 7.047 6.346 6.615 43,468,990.783
2018-01-23 6.648 7.072 6.224 6.689 43,915,274.170
2018-01-24 7.023 7.797 6.135 6.876 99,199,847.795
2018-01-25 6.721 7.063 6.273 6.379 42,900,333.241
2018-01-26 6.338 6.632 5.907 6.461 33,306,441.132
2018-01-27 6.664 6.738 6.338 6.501 20,394,266.379
2018-01-28 6.672 8.000 6.534 7.748 86,338,460.429
2018-01-29 7.389 7.780 7.120 7.748 61,802,990.896
2018-01-30 6.974 7.569 6.550 6.819 112,458,634.104
2018-01-31 6.892 7.389 5.947 6.338 91,191,994.649
2018-02-01 5.630 5.670 4.652 4.970 63,361,030.266
2018-02-02 4.839 4.839 3.397 4.342 50,890,307.361
2018-02-03 4.530 4.823 4.261 4.432 21,416,344.411
2018-02-04 3.935 3.968 3.357 3.479 25,303,062.355
2018-02-05 2.941 2.982 2.151 2.517 43,702,504.359
2018-02-06 2.786 3.878 2.452 3.560 99,799,841.562
2018-02-07 3.519 3.682 3.047 3.096 46,541,879.242
2018-02-08 3.381 4.293 3.357 4.122 5,303,804.757
2018-02-09 4.350 4.489 3.625 3.691 20,540,687.715
2018-02-10 3.634 3.691 3.194 3.340 31,114,260.657
2018-02-11 3.137 3.291 2.835 3.096 31,564,122.811
2018-02-12 3.414 3.764 3.405 3.471 28,995,558.346
2018-02-13 3.324 3.389 3.194 3.202 19,636,847.134
2018-02-14 3.552 3.796 3.462 3.601 26,372,544.214
2018-02-15 3.805 3.959 3.617 3.927 33,372,605.559
2018-02-16 3.984 4.049 3.821 3.959 23,420,382.881
2018-02-17 4.318 4.856 4.204 4.416 55,400,603.098
2018-02-18 4.131 4.139 3.780 3.829 27,359,548.119
2018-02-19 4.114 4.179 3.845 3.927 20,050,987.993
2018-02-20 3.951 3.951 3.308 3.397 30,092,546.834
2018-02-21 3.161 3.577 3.039 3.275 28,697,242.586
2018-02-22 3.071 3.251 2.957 3.055 20,016,329.035
2018-02-23 3.153 3.373 3.112 3.218 16,191,924.977
2018-02-24 3.071 3.137 2.998 3.120 9,828,466.777
2018-02-25 3.088 3.185 3.039 3.169 11,854,443.525
2018-02-26 3.405 3.731 3.242 3.267 32,592,525.402
2018-02-27 3.357 3.397 3.153 3.259 13,303,945.691
2018-02-28 3.177 3.185 2.811 2.892 15,374,265.612
2018-03-01 3.055 3.177 3.023 3.112 11,081,903.255
2018-03-02 3.145 3.177 2.949 3.023 10,814,361.344
2018-03-03 3.145 3.259 2.949 2.990 9,505,080.130
2018-03-04 2.998 3.161 2.957 2.965 9,092,874.889
2018-03-05 2.949 2.974 2.835 2.892 9,270,598.168
2018-03-06 2.713 2.860 2.631 2.786 16,829,223.546
2018-03-07 2.574 2.607 2.175 2.444 19,546,072.636
2018-03-08 2.297 2.322 2.110 2.118 10,162,359.445
2018-03-09 2.102 2.216 1.963 2.208 11,972,947.047
2018-03-10 2.094 2.143 1.980 2.004 6,613,719.901
2018-03-11 2.175 2.289 2.159 2.257 5,373,963.374
2018-03-12 2.159 2.200 2.110 2.143 6,903,565.416
2018-03-13 2.151 2.395 2.135 2.354 24,617,159.603
2018-03-14 2.118 2.289 1.898 1.939 32,350,469.880
2018-03-15 1.947 1.996 1.833 1.849 20,109,611.425
2018-03-16 1.858 1.906 1.809 1.833 16,217,007.962
2018-03-17 1.735 1.760 1.556 1.589 15,516,126.041
2018-03-18 1.654 1.727 1.434 1.678 24,066,233.670
2018-03-19 1.760 1.947 1.678 1.931 26,731,726.391
2018-03-20 1.988 2.240 1.849 2.143 34,600,761.189
2018-03-21 2.135 3.031 2.126 2.835 151,651,407.048
2018-03-22 2.770 3.145 2.721 2.933 84,703,080.571
2018-03-23 3.006 3.454 2.664 3.308 123,064,388.052
2018-03-24 3.161 3.202 2.843 2.868 39,982,052.760
2018-03-25 2.835 2.965 2.705 2.819 31,423,615.306
2018-03-26 2.713 2.746 2.330 2.477 35,600,317.311
2018-03-27 2.371 2.403 2.240 2.314 30,221,600.942
2018-03-28 2.363 2.411 2.289 2.314 30,885,714.130
2018-03-29 2.061 2.086 1.849 1.874 32,371,361.641
2018-03-30 1.809 1.915 1.752 1.825 32,094,813.644
2018-03-31 1.849 1.898 1.752 1.776 23,546,191.838
2018-04-01 1.752 1.760 1.605 1.703 16,302,122.163
2018-04-02 1.760 1.809 1.646 1.743 16,556,468.288
2018-04-03 1.833 1.955 1.809 1.955 20,807,210.019
2018-04-04 1.784 1.800 1.670 1.686 17,054,484.327
2018-04-05 1.686 1.743 1.605 1.638 15,605,347.795
2018-04-06 1.605 1.613 1.523 1.572 15,867,276.759
2018-04-07 1.638 1.825 1.629 1.703 26,855,953.447
2018-04-08 1.735 1.760 1.703 1.719 18,572,876.695
2018-04-09 1.662 1.711 1.613 1.646 20,566,874.603
2018-04-10 1.662 1.784 1.638 1.752 23,513,140.893
2018-04-11 1.776 1.972 1.752 1.890 31,408,141.828
2018-04-12 2.151 2.371 2.012 2.208 44,233,222.654
2018-04-13 2.200 2.281 2.077 2.094 24,562,462.366
2018-04-14 2.126 2.208 2.077 2.126 9,527,900.870
2018-04-15 2.224 2.387 2.192 2.346 15,777,544.264
2018-04-16 2.265 2.460 2.224 2.387 27,454,100.382
2018-04-17 2.346 2.371 2.273 2.330 16,441,471.832
2018-04-18 2.403 2.713 2.395 2.664 28,054,938.889
2018-04-19 2.688 2.835 2.623 2.778 26,363,368.899
2018-04-20 2.965 3.120 2.811 2.941 31,119,307.993
2018-04-21 2.949 3.047 2.721 2.868 23,744,414.521
2018-04-22 2.835 2.933 2.778 2.892 15,715,159.092
2018-04-23 2.941 3.226 2.892 3.194 36,498,582.266
2018-04-24 3.438 3.756 3.357 3.430 58,289,670.214
2018-04-25 3.161 3.283 2.843 3.006 46,448,875.168
2018-04-26 3.145 3.511 3.104 3.495 38,288,395.512
2018-04-27 3.357 3.699 3.234 3.479 72,921,184.023
2018-04-28 3.634 4.000 3.625 3.935 50,302,595.317
2018-04-29 3.959 3.968 3.634 3.805 44,871,775.878
2018-04-30 3.739 3.756 3.438 3.528 45,124,121.764
2018-05-01 3.471 3.601 3.275 3.568 32,194,432.422
2018-05-02 3.625 3.650 3.511 3.560 19,117,420.503
2018-05-03 3.756 3.911 3.528 3.577 37,851,098.871
2018-05-04 3.552 3.707 3.389 3.691 32,403,120.505
2018-05-05 3.748 3.748 3.495 3.577 18,449,195.485
2018-05-06 3.503 3.511 3.340 3.446 15,516,877.287
2018-05-07 3.357 3.519 3.234 3.471 19,465,664.244
2018-05-08 3.405 3.634 3.365 3.585 25,925,355.896
2018-05-09 3.634 3.634 3.381 3.414 16,921,366.431
2018-05-10 3.308 3.389 3.096 3.112 14,949,383.953
2018-05-11 2.900 3.324 2.729 3.242 59,349,957.123
2018-05-12 3.267 3.397 2.998 3.128 29,850,973.416
2018-05-13 3.210 3.389 3.177 3.251 14,603,139.555
2018-05-14 3.242 3.267 3.112 3.202 18,153,954.587
2018-05-15 3.128 3.422 3.128 3.194 31,789,439.513
2018-05-16 3.145 3.169 3.006 3.096 16,187,931.481
2018-05-17 2.990 3.071 2.819 2.851 13,385,493.557
2018-05-18 2.917 2.949 2.835 2.941 10,567,672.358
2018-05-19 2.941 2.949 2.843 2.860 6,619,658.482
2018-05-20 2.957 3.023 2.933 2.949 7,656,773.885
2018-05-21 2.917 2.933 2.786 2.819 7,869,428.482
2018-05-22 2.672 2.697 2.436 2.460 11,654,548.591
2018-05-23 2.314 2.363 2.118 2.159 17,096,618.372
2018-05-24 2.183 2.306 2.135 2.306 13,686,560.526
2018-05-25 2.273 2.281 2.126 2.159 7,823,965.373
2018-05-26 2.118 2.192 2.094 2.110 5,741,862.494
2018-05-27 2.118 2.118 2.012 2.045 18,446,078.926
2018-05-28 1.980 1.996 1.776 1.792 23,508,215.108
2018-05-29 1.874 2.183 1.874 2.118 35,098,705.217
2018-05-30 2.094 2.232 2.077 2.159 31,562,276.802
2018-05-31 2.192 2.314 2.143 2.265 29,979,403.858
2018-06-01 2.273 2.297 2.175 2.216 28,516,274.948
2018-06-02 2.249 2.314 2.216 2.257 14,561,959.574
2018-06-03 2.281 2.354 2.249 2.297 12,497,890.752
2018-06-04 2.232 2.273 2.102 2.143 12,069,715.810
2018-06-05 2.175 2.224 2.110 2.183 11,062,984.701
2018-06-06 2.192 2.200 2.151 2.167 8,297,036.225
2018-06-07 2.175 2.208 2.102 2.118 8,854,420.702
2018-06-08 2.102 2.135 2.061 2.118 15,449,625.518
2018-06-09 2.086 2.094 1.996 2.004 14,401,859.689
2018-06-10 1.809 1.809 1.695 1.727 16,881,321.027
2018-06-11 1.752 1.776 1.695 1.760 13,908,906.881
2018-06-12 1.670 1.678 1.507 1.540 9,651,759.806
2018-06-13 1.483 1.662 1.458 1.621 28,188,890.830
2018-06-14 1.711 1.931 1.686 1.874 36,300,075.581
2018-06-15 1.800 1.800 1.613 1.621 22,771,172.257
2018-06-16 1.646 1.670 1.540 1.654 25,091,694.275
2018-06-17 1.638 1.686 1.613 1.621 19,274,228.834
2018-06-18 1.686 1.760 1.646 1.727 21,951,799.514
2018-06-19 1.727 1.776 1.686 1.711 18,100,965.301
2018-06-20 1.678 1.686 1.646 1.654 1,558,864.811

Cryptovaluta converter en calculator

=