I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 12/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-12-01 | $0.05436 | $0.05517 | $0.01872 | $0.02871 | $0 | $573,640 |
| 2013-12-02 | $0.02858 | $0.04698 | $0.02844 | $0.04694 | $0 | $937,886 |
| 2013-12-03 | $0.04708 | $0.04926 | $0.03976 | $0.04743 | $0 | $947,899 |
| 2013-12-04 | $0.04740 | $0.05178 | $0.03462 | $0.05008 | $0 | $1,000,845 |
| 2013-12-05 | $0.05014 | $0.08216 | $0.04995 | $0.06990 | $0 | $1,397,215 |
| 2013-12-06 | $0.06971 | $0.07147 | $0.04985 | $0.04985 | $0 | $996,623 |
| 2013-12-07 | $0.05020 | $0.05894 | $0.03842 | $0.04748 | $0 | $949,373 |
| 2013-12-08 | $0.04742 | $0.05737 | $0.03479 | $0.05094 | $0 | $1,018,782 |
| 2013-12-09 | $0.05081 | $0.06428 | $0.04685 | $0.06075 | $0 | $1,214,987 |
| 2013-12-10 | $0.06069 | $0.06849 | $0.04857 | $0.05980 | $0 | $1,196,337 |
| 2013-12-11 | $0.05984 | $0.06060 | $0.04479 | $0.04551 | $0 | $910,422 |
| 2013-12-12 | $0.04573 | $0.05142 | $0.04279 | $0.04946 | $0 | $989,716 |
| 2013-12-13 | $0.04956 | $0.05176 | $0.04256 | $0.05176 | $0 | $1,035,866 |
| 2013-12-14 | $0.05218 | $0.05218 | $0.04056 | $0.04668 | $0 | $934,402 |
| 2013-12-15 | $0.04683 | $0.05032 | $0.04074 | $0.04557 | $0 | $912,177 |
| 2013-12-16 | $0.04579 | $0.04658 | $0.03342 | $0.03694 | $0 | $739,655 |
| 2013-12-17 | $0.03696 | $0.03955 | $0.02825 | $0.03001 | $0 | $600,992 |
| 2013-12-18 | $0.02984 | $0.02989 | $0.01155 | $0.01621 | $0 | $324,618 |
| 2013-12-19 | $0.01610 | $0.02754 | $0.01409 | $0.02694 | $0 | $539,702 |
| 2013-12-20 | $0.02703 | $0.03082 | $0.01860 | $0.02076 | $0 | $415,897 |
| 2013-12-21 | $0.02066 | $0.02109 | $0.01447 | $0.01546 | $0 | $309,802 |
| 2013-12-22 | $0.01536 | $0.02290 | $0.01510 | $0.01728 | $0 | $346,286 |
| 2013-12-23 | $0.01717 | $0.02043 | $0.01711 | $0.02020 | $0 | $404,886 |
| 2013-12-24 | $0.02017 | $0.02083 | $0.01918 | $0.02083 | $0 | $417,579 |
| 2013-12-25 | $0.02086 | $0.02088 | $0.01932 | $0.02081 | $0 | $417,131 |
| 2013-12-26 | $0.02086 | $0.02724 | $0.02086 | $0.02668 | $0 | $535,030 |
| 2013-12-27 | $0.02673 | $0.02944 | $0.02372 | $0.02940 | $779.66 | $589,619 |
| 2013-12-28 | $0.02952 | $0.02987 | $0.02419 | $0.02595 | $93.56 | $520,542 |
| 2013-12-29 | $0.02596 | $0.02744 | $0.02252 | $0.02482 | $1,061.08 | $497,817 |
| 2013-12-30 | $0.02469 | $0.03063 | $0.02469 | $0.03022 | $265.26 | $606,171 |
| 2013-12-31 | $0.03038 | $0.03579 | $0.02611 | $0.03432 | $2,027.92 | $688,522 |