I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.008212 | $0.009529 | $0.008212 | $0.009089 | $182.04 | $184,749 |
| 2014-04-02 | $0.009104 | $0.009406 | $0.008194 | $0.008306 | $261.65 | $168,847 |
| 2014-04-03 | $0.008292 | $0.008991 | $0.007978 | $0.008894 | $2.14 | $180,841 |
| 2014-04-04 | $0.008913 | $0.008983 | $0.007780 | $0.008946 | $25.05 | $181,918 |
| 2014-04-05 | $0.008929 | $0.009267 | $0.008094 | $0.009234 | $17.55 | $187,791 |
| 2014-04-06 | $0.009263 | $0.009322 | $0.004552 | $0.009210 | $67.79 | $187,337 |
| 2014-04-07 | $0.009229 | $0.009251 | $0.005364 | $0.005513 | $10.22 | $112,147 |
| 2014-04-08 | $0.005490 | $0.009142 | $0.005415 | $0.005443 | $169.47 | $110,735 |
| 2014-04-09 | $0.005444 | $0.005469 | $0.005303 | $0.005313 | $165.20 | $108,095 |
| 2014-04-10 | $0.005307 | $0.005320 | $0.004992 | $0.005003 | $155.57 | $101,794 |
| 2014-04-12 | $0.007195 | $0.007712 | $0.007187 | $0.007685 | $0.6401 | $156,404 |
| 2014-04-13 | $0.007692 | $0.01041 | $0.007692 | $0.01014 | $75.30 | $206,464 |
| 2014-04-14 | $0.01016 | $0.01151 | $0.009981 | $0.01055 | $0.1741 | $214,775 |
| 2014-04-15 | $0.01054 | $0.01178 | $0.009797 | $0.01031 | $103.45 | $209,897 |
| 2014-04-16 | $0.01044 | $0.02639 | $0.01006 | $0.01056 | $12.92 | $214,982 |
| 2014-04-17 | $0.01059 | $0.01068 | $0.009332 | $0.009423 | $12.35 | $191,840 |
| 2014-04-18 | $0.009420 | $0.009473 | $0.007445 | $0.007445 | $53.32 | $151,578 |
| 2014-04-19 | $0.007444 | $0.009935 | $0.007304 | $0.009906 | $60.72 | $201,694 |
| 2014-04-20 | $0.009910 | $0.01009 | $0.009694 | $0.009839 | $4.98 | $200,342 |
| 2014-04-21 | $0.009830 | $0.01008 | $0.007737 | $0.009638 | $172.69 | $196,263 |
| 2014-04-22 | $0.009632 | $0.009783 | $0.008807 | $0.008813 | $1.15 | $179,484 |
| 2014-04-23 | $0.008821 | $0.008909 | $0.008745 | $0.008813 | $1.10 | $179,493 |
| 2014-04-24 | $0.009334 | $0.009837 | $0.006766 | $0.007012 | $130.44 | $142,812 |
| 2014-04-25 | $0.007006 | $0.01019 | $0.006210 | $0.01015 | $10.28 | $206,697 |
| 2014-04-26 | $0.01015 | $0.01019 | $0.006394 | $0.006434 | $3.04 | $131,071 |
| 2014-04-27 | $0.006415 | $0.008331 | $0.006182 | $0.007442 | $0.5924 | $151,607 |
| 2014-04-28 | $0.007345 | $0.009398 | $0.006030 | $0.009246 | $27.25 | $188,377 |
| 2014-04-29 | $0.009240 | $0.009484 | $0.009139 | $0.009391 | $27.20 | $191,353 |
| 2014-04-30 | $0.009385 | $0.009391 | $0.008005 | $0.008053 | $1.81 | $164,097 |