I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.02033 | $0.02073 | $0.02031 | $0.02065 | $248.05 | $416,199 |
| 2014-02-02 | $0.02082 | $0.02129 | $0.01970 | $0.01981 | $182.82 | $399,347 |
| 2014-02-03 | $0.01978 | $0.01997 | $0.01890 | $0.01960 | $156.87 | $395,169 |
| 2014-02-04 | $0.01960 | $0.02266 | $0.01936 | $0.01976 | $143.85 | $398,376 |
| 2014-02-05 | $0.01980 | $0.02306 | $0.01941 | $0.01941 | $320.60 | $391,528 |
| 2014-02-06 | $0.01950 | $0.02234 | $0.01836 | $0.01955 | $69.32 | $394,283 |
| 2014-02-07 | $0.01959 | $0.01959 | $0.01637 | $0.01783 | $65.06 | $359,736 |
| 2014-02-08 | $0.01751 | $0.01815 | $0.01685 | $0.01685 | $7.64 | $340,074 |
| 2014-02-09 | $0.01746 | $0.01918 | $0.01673 | $0.01839 | $8.15 | $371,122 |
| 2014-02-10 | $0.01835 | $0.01843 | $0.01311 | $0.01670 | $495.92 | $337,033 |
| 2014-02-11 | $0.01676 | $0.01775 | $0.01554 | $0.01606 | $35.65 | $324,272 |
| 2014-02-12 | $0.01607 | $0.01870 | $0.01532 | $0.01606 | $328.86 | $324,186 |
| 2014-02-13 | $0.01604 | $0.01741 | $0.01455 | $0.01633 | $86.85 | $329,710 |
| 2014-02-14 | $0.01622 | $0.01937 | $0.01455 | $0.01873 | $300.08 | $378,324 |
| 2014-02-15 | $0.01870 | $0.01874 | $0.01734 | $0.01759 | $1,078.10 | $355,355 |
| 2014-02-16 | $0.01760 | $0.01930 | $0.01636 | $0.01727 | $1,841.02 | $348,765 |
| 2014-02-17 | $0.01720 | $0.02089 | $0.01709 | $0.01754 | $196.68 | $354,268 |
| 2014-02-18 | $0.01756 | $0.01968 | $0.01730 | $0.01817 | $254.84 | $367,165 |
| 2014-02-19 | $0.01815 | $0.01927 | $0.01688 | $0.01838 | $717.09 | $371,420 |
| 2014-02-20 | $0.01838 | $0.01951 | $0.01607 | $0.01607 | $705.60 | $324,846 |
| 2014-02-21 | $0.01609 | $0.02019 | $0.01566 | $0.01983 | $579.09 | $400,879 |
| 2014-02-22 | $0.01983 | $0.01997 | $0.01414 | $0.01695 | $2,585.26 | $342,718 |
| 2014-02-23 | $0.01698 | $0.01864 | $0.01563 | $0.01575 | $474.85 | $318,491 |
| 2014-02-24 | $0.01576 | $0.01746 | $0.01436 | $0.01456 | $128.95 | $294,432 |
| 2014-02-25 | $0.01440 | $0.01505 | $0.01120 | $0.01355 | $264.71 | $274,138 |
| 2014-02-26 | $0.01351 | $0.01618 | $0.01340 | $0.01602 | $155.89 | $324,143 |
| 2014-02-27 | $0.01600 | $0.01634 | $0.01453 | $0.01465 | $105.12 | $296,402 |
| 2014-02-28 | $0.01461 | $0.01471 | $0.01373 | $0.01383 | $65.34 | $279,850 |