I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.03436 | $0.03537 | $0.03000 | $0.03506 | $742.58 | $703,574 |
| 2014-01-02 | $0.03515 | $0.03844 | $0.03021 | $0.03811 | $479.50 | $764,794 |
| 2014-01-03 | $0.03813 | $0.04768 | $0.03705 | $0.04712 | $4,733.12 | $945,806 |
| 2014-01-04 | $0.04738 | $0.04738 | $0.02857 | $0.03336 | $4,669.21 | $669,699 |
| 2014-01-05 | $0.03332 | $0.04601 | $0.03332 | $0.04481 | $1,108.07 | $899,739 |
| 2014-01-06 | $0.04493 | $0.04602 | $0.03642 | $0.03955 | $1,434.99 | $794,254 |
| 2014-01-07 | $0.03965 | $0.04304 | $0.03192 | $0.03208 | $542.09 | $644,333 |
| 2014-01-08 | $0.03184 | $0.03643 | $0.02608 | $0.02666 | $1,276.12 | $535,621 |
| 2014-01-09 | $0.02662 | $0.02881 | $0.02600 | $0.02646 | $1,365.87 | $531,696 |
| 2014-01-10 | $0.02646 | $0.02729 | $0.02573 | $0.02720 | $483.06 | $546,568 |
| 2014-01-11 | $0.02716 | $0.03148 | $0.02700 | $0.03046 | $2,851.70 | $612,186 |
| 2014-01-12 | $0.03065 | $0.03095 | $0.02660 | $0.02762 | $794.45 | $555,212 |
| 2014-01-13 | $0.02753 | $0.02797 | $0.02493 | $0.02603 | $1,183.87 | $523,203 |
| 2014-01-14 | $0.02609 | $0.02643 | $0.02544 | $0.02560 | $741.53 | $514,662 |
| 2014-01-15 | $0.02559 | $0.02671 | $0.02552 | $0.02627 | $378.86 | $528,339 |
| 2014-01-16 | $0.02626 | $0.02644 | $0.02468 | $0.02468 | $1,710.59 | $496,268 |
| 2014-01-17 | $0.02464 | $0.02480 | $0.02331 | $0.02388 | $758.29 | $480,266 |
| 2014-01-18 | $0.02392 | $0.02437 | $0.02165 | $0.02310 | $1,278.27 | $464,701 |
| 2014-01-19 | $0.02309 | $0.02321 | $0.02028 | $0.02091 | $3,634.91 | $420,742 |
| 2014-01-20 | $0.02093 | $0.02945 | $0.02051 | $0.02551 | $1,811.98 | $513,417 |
| 2014-01-21 | $0.02550 | $0.02947 | $0.02517 | $0.02871 | $1,203.53 | $577,750 |
| 2014-01-22 | $0.02698 | $0.02792 | $0.02372 | $0.02385 | $956.54 | $479,975 |
| 2014-01-23 | $0.02384 | $0.02419 | $0.02125 | $0.02289 | $616.02 | $460,720 |
| 2014-01-24 | $0.02290 | $0.02369 | $0.01997 | $0.01997 | $158.19 | $402,176 |
| 2014-01-25 | $0.01996 | $0.02283 | $0.01972 | $0.02263 | $19.03 | $455,689 |
| 2014-01-26 | $0.02263 | $0.02449 | $0.02245 | $0.02400 | $171.00 | $483,359 |
| 2014-01-27 | $0.02398 | $0.02421 | $0.01837 | $0.02015 | $803.03 | $405,856 |
| 2014-01-28 | $0.02022 | $0.02806 | $0.01872 | $0.02221 | $478.15 | $447,358 |
| 2014-01-29 | $0.02214 | $0.02453 | $0.02176 | $0.02191 | $97.16 | $441,535 |
| 2014-01-30 | $0.02192 | $0.02277 | $0.01930 | $0.02007 | $522.90 | $404,367 |
| 2014-01-31 | $0.02005 | $0.02224 | $0.01998 | $0.02037 | $222.39 | $410,470 |