I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.008053 | $0.008085 | $0.006280 | $0.006416 | $29.21 | $130,750 |
| 2014-05-02 | $0.006411 | $0.006419 | $0.006385 | $0.006392 | $29.05 | $130,267 |
| 2014-05-03 | $0.008369 | $0.008378 | $0.007837 | $0.007880 | $0.2842 | $160,597 |
| 2014-05-04 | $0.007893 | $0.007916 | $0.007741 | $0.007855 | $0.4011 | $160,110 |
| 2014-05-05 | $0.007826 | $0.007938 | $0.007697 | $0.007767 | $0.1553 | $158,321 |
| 2014-05-06 | $0.009438 | $0.009857 | $0.008558 | $0.008579 | $28.42 | $174,891 |
| 2014-05-07 | $0.008587 | $0.008923 | $0.008569 | $0.008823 | $28.76 | $179,864 |
| 2014-05-08 | $0.008348 | $0.008849 | $0.008325 | $0.008803 | $0.1058 | $179,485 |
| 2014-05-09 | $0.008804 | $0.009054 | $0.008803 | $0.008989 | $0.1456 | $183,287 |
| 2014-05-10 | $0.009009 | $0.01094 | $0.008572 | $0.01091 | $290.71 | $222,393 |
| 2014-05-11 | $0.01089 | $0.01101 | $0.01062 | $0.01075 | $0.04409 | $219,274 |
| 2014-05-12 | $0.01074 | $0.01078 | $0.01064 | $0.01075 | $0.04409 | $219,322 |
| 2014-05-13 | $0.01081 | $0.01083 | $0.008744 | $0.008818 | $410.91 | $179,843 |
| 2014-05-14 | $0.008816 | $0.008933 | $0.008814 | $0.008879 | $0.1867 | $181,112 |
| 2014-05-15 | $0.008883 | $0.008996 | $0.008033 | $0.008055 | $12.47 | $164,307 |
| 2014-05-16 | $0.008057 | $0.008973 | $0.008014 | $0.008961 | $0.008961 | $182,804 |
| 2014-05-17 | $0.008962 | $0.009035 | $0.008946 | $0.008974 | $0.05384 | $183,070 |
| 2014-05-18 | $0.008970 | $0.008991 | $0.008954 | $0.008986 | $0.05392 | $183,329 |
| 2014-05-19 | $0.007565 | $0.007608 | $0.007557 | $0.007585 | $0.06581 | $154,765 |
| 2014-05-20 | $0.007587 | $0.008649 | $0.007582 | $0.008549 | $49.14 | $174,440 |
| 2014-05-21 | $0.008550 | $0.009887 | $0.008509 | $0.008655 | $0.6281 | $176,624 |
| 2014-05-22 | $0.008660 | $0.01267 | $0.008627 | $0.01154 | $23.43 | $235,525 |
| 2014-05-23 | $0.01157 | $0.01173 | $0.01092 | $0.01092 | $0.02185 | $222,970 |
| 2014-05-24 | $0.01142 | $0.01155 | $0.01139 | $0.01155 | $0.8064 | $235,810 |
| 2014-05-25 | $0.01156 | $0.01268 | $0.01156 | $0.01257 | $0.6333 | $256,686 |
| 2014-05-26 | $0.01257 | $0.01424 | $0.01244 | $0.01424 | $46.05 | $290,595 |
| 2014-05-27 | $0.01422 | $0.01438 | $0.01353 | $0.01400 | $192.68 | $285,713 |
| 2014-05-28 | $0.01401 | $0.01418 | $0.01382 | $0.01414 | $194.64 | $288,643 |
| 2014-05-29 | $0.01412 | $0.01995 | $0.01256 | $0.01705 | $841.85 | $348,140 |
| 2014-05-30 | $0.01705 | $0.01881 | $0.01705 | $0.01872 | $3.74 | $382,206 |
| 2014-05-31 | $0.01873 | $0.01874 | $0.01839 | $0.01871 | $3.87 | $382,072 |