I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.006284 | $0.006377 | $0.004841 | $0.004849 | $43.12 | $99,332.15 |
| 2014-09-02 | $0.004844 | $0.009113 | $0.004822 | $0.009047 | $0.5157 | $185,352 |
| 2014-09-03 | $0.009037 | $0.009128 | $0.009024 | $0.009050 | $0.3439 | $185,414 |
| 2014-09-04 | $0.009052 | $0.009068 | $0.009041 | $0.009058 | $0.3442 | $185,565 |
| 2014-09-05 | $0.005328 | $0.005339 | $0.005298 | $0.005317 | $0.2579 | $108,925 |
| 2014-09-06 | $0.005317 | $0.01172 | $0.005313 | $0.01163 | $92.94 | $238,188 |
| 2014-09-07 | $0.01163 | $0.01170 | $0.005305 | $0.005305 | $29.50 | $108,686 |
| 2014-09-08 | $0.005300 | $0.007605 | $0.005157 | $0.007594 | $0.05627 | $155,571 |
| 2014-09-09 | $0.007598 | $0.01192 | $0.007502 | $0.01187 | $287.48 | $243,223 |
| 2014-09-10 | $0.01188 | $0.01218 | $0.01181 | $0.01184 | $0.6630 | $242,572 |
| 2014-09-11 | $0.01185 | $0.01191 | $0.01172 | $0.01185 | $1.33 | $242,670 |
| 2014-09-12 | $0.01184 | $0.01184 | $0.008142 | $0.008174 | $1.51 | $167,469 |
| 2014-09-13 | $0.008175 | $0.008244 | $0.008129 | $0.008153 | $34.87 | $167,024 |
| 2014-09-14 | $0.008155 | $0.01149 | $0.008104 | $0.008134 | $1.96 | $166,637 |
| 2014-09-15 | $0.008132 | $0.008149 | $0.008068 | $0.008105 | $0.6047 | $166,050 |
| 2014-09-16 | $0.008096 | $0.01125 | $0.005163 | $0.01071 | $118.82 | $219,514 |
| 2014-09-17 | $0.01071 | $0.01076 | $0.005483 | $0.005543 | $0.5663 | $113,558 |
| 2014-09-18 | $0.005537 | $0.008756 | $0.005270 | $0.006804 | $47.55 | $139,390 |
| 2014-09-19 | $0.006798 | $0.006858 | $0.006164 | $0.006329 | $13.74 | $129,655 |
| 2014-09-20 | $0.006327 | $0.006338 | $0.006272 | $0.006272 | $13.62 | $128,493 |
| 2014-09-22 | $0.006025 | $0.006093 | $0.005992 | $0.006032 | $81.22 | $123,584 |
| 2014-09-23 | $0.006031 | $0.006072 | $0.004792 | $0.005269 | $176.35 | $107,941 |
| 2014-09-24 | $0.005268 | $0.005922 | $0.004316 | $0.004325 | $163.70 | $88,610.20 |
| 2014-09-25 | $0.004325 | $0.004328 | $0.004181 | $0.004202 | $5.70 | $86,090.48 |
| 2014-09-26 | $0.004201 | $0.004237 | $0.003969 | $0.004004 | $4.43 | $82,026.65 |
| 2014-09-27 | $0.003995 | $0.004832 | $0.003068 | $0.004750 | $12.26 | $97,319.90 |
| 2014-09-28 | $0.004750 | $0.006444 | $0.003022 | $0.003395 | $270.06 | $69,546.29 |
| 2014-09-29 | $0.003392 | $0.003467 | $0.003350 | $0.003379 | $36.99 | $69,230.17 |
| 2014-09-30 | $0.003385 | $0.003387 | $0.003385 | $0.003387 | $16.88 | $69,397.55 |