I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.01385 | $0.01468 | $0.01358 | $0.01423 | $173.10 | $287,991 |
| 2014-03-02 | $0.01427 | $0.01477 | $0.01406 | $0.01477 | $74.36 | $299,006 |
| 2014-03-03 | $0.01485 | $0.01854 | $0.01479 | $0.01763 | $148.36 | $356,863 |
| 2014-03-04 | $0.01764 | $0.01928 | $0.01649 | $0.01677 | $243.58 | $339,513 |
| 2014-03-05 | $0.01676 | $0.01696 | $0.01539 | $0.01585 | $166.62 | $320,858 |
| 2014-03-06 | $0.01582 | $0.01595 | $0.01453 | $0.01581 | $135.91 | $320,107 |
| 2014-03-07 | $0.01582 | $0.01584 | $0.01408 | $0.01497 | $17.14 | $303,286 |
| 2014-03-08 | $0.01499 | $0.01678 | $0.01439 | $0.01470 | $308.07 | $297,688 |
| 2014-03-09 | $0.01467 | $0.01533 | $0.01457 | $0.01525 | $0.7626 | $308,987 |
| 2014-03-10 | $0.01422 | $0.01671 | $0.01373 | $0.01397 | $5.40 | $283,168 |
| 2014-03-11 | $0.01398 | $0.01742 | $0.01393 | $0.01730 | $30.05 | $350,640 |
| 2014-03-12 | $0.01724 | $0.01805 | $0.01442 | $0.01637 | $6.15 | $331,830 |
| 2014-03-13 | $0.01641 | $0.01668 | $0.01634 | $0.01655 | $1.92 | $335,496 |
| 2014-03-14 | $0.01614 | $0.01618 | $0.01599 | $0.01603 | $58.81 | $325,092 |
| 2014-03-15 | $0.01605 | $0.01617 | $0.01586 | $0.01590 | $37.05 | $322,474 |
| 2014-03-16 | $0.01591 | $0.01864 | $0.01580 | $0.01745 | $20.29 | $353,879 |
| 2014-03-17 | $0.01744 | $0.01746 | $0.01553 | $0.01556 | $162.91 | $315,592 |
| 2014-03-18 | $0.01555 | $0.01558 | $0.01473 | $0.01528 | $154.85 | $310,067 |
| 2014-03-19 | $0.01526 | $0.01546 | $0.01486 | $0.01516 | $13.89 | $307,617 |
| 2014-03-20 | $0.01516 | $0.01516 | $0.01412 | $0.01414 | $238.05 | $286,891 |
| 2014-03-21 | $0.01413 | $0.01421 | $0.01320 | $0.01343 | $3.79 | $272,559 |
| 2014-03-22 | $0.01342 | $0.01365 | $0.01308 | $0.01329 | $7.48 | $269,670 |
| 2014-03-23 | $0.01330 | $0.01980 | $0.01229 | $0.01684 | $2,428.66 | $341,824 |
| 2014-03-24 | $0.01688 | $0.01948 | $0.01254 | $0.01779 | $2,490.27 | $361,205 |
| 2014-03-25 | $0.01784 | $0.01784 | $0.005824 | $0.01460 | $3,540.84 | $296,428 |
| 2014-03-26 | $0.01459 | $0.01459 | $0.007436 | $0.01103 | $238.76 | $224,064 |
| 2014-03-27 | $0.01102 | $0.01103 | $0.008267 | $0.008267 | $46.75 | $167,928 |
| 2014-03-28 | $0.008371 | $0.009213 | $0.006377 | $0.008922 | $150.62 | $181,249 |
| 2014-03-29 | $0.009031 | $0.009044 | $0.008325 | $0.008350 | $53.53 | $169,652 |
| 2014-03-30 | $0.008370 | $0.008744 | $0.008011 | $0.008193 | $25.08 | $166,484 |
| 2014-03-31 | $0.008229 | $0.008870 | $0.007838 | $0.008212 | $84.60 | $166,903 |