I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.005164 | $0.005258 | $0.004930 | $0.005258 | $27.40 | $107,715 |
| 2014-11-02 | $0.005263 | $0.005446 | $0.005146 | $0.005429 | $68.88 | $111,224 |
| 2014-11-03 | $0.005424 | $0.005594 | $0.005422 | $0.005565 | $5.61 | $114,014 |
| 2014-11-04 | $0.005558 | $0.005624 | $0.005058 | $0.005097 | $0.1299 | $104,432 |
| 2014-11-05 | $0.005100 | $0.005737 | $0.005100 | $0.005583 | $0.1040 | $114,372 |
| 2014-11-06 | $0.005582 | $0.005894 | $0.004569 | $0.005833 | $0.08952 | $119,492 |
| 2014-11-07 | $0.005841 | $0.005890 | $0.005338 | $0.005472 | $0.05401 | $112,110 |
| 2014-11-08 | $0.005468 | $0.005942 | $0.005468 | $0.005925 | $0.04171 | $121,389 |
| 2014-11-09 | $0.005923 | $0.006545 | $0.005906 | $0.006538 | $113.79 | $133,946 |
| 2014-11-10 | $0.006520 | $0.006751 | $0.006435 | $0.006609 | $7.25 | $135,402 |
| 2014-11-11 | $0.006590 | $0.006599 | $0.006114 | $0.006450 | $23.28 | $132,147 |
| 2014-11-12 | $0.006455 | $0.007708 | $0.006455 | $0.007334 | $1.07 | $150,247 |
| 2014-11-13 | $0.007398 | $0.008024 | $0.006819 | $0.007152 | $0.01431 | $146,534 |
| 2014-11-14 | $0.007113 | $0.007127 | $0.006605 | $0.006802 | $0.9854 | $139,344 |
| 2014-11-15 | $0.006833 | $0.006933 | $0.003711 | $0.003763 | $194.66 | $77,092.12 |
| 2014-11-16 | $0.003749 | $0.006084 | $0.003748 | $0.006014 | $4.58 | $123,210 |
| 2014-11-17 | $0.006021 | $0.007384 | $0.005378 | $0.005424 | $16.32 | $111,127 |
| 2014-11-18 | $0.005430 | $0.005430 | $0.003821 | $0.003836 | $25.58 | $78,591.37 |
| 2014-11-19 | $0.003823 | $0.004027 | $0.003823 | $0.003962 | $14.01 | $81,170.29 |
| 2014-11-20 | $0.003959 | $0.007330 | $0.003932 | $0.007263 | $6.23 | $148,789 |
| 2014-11-21 | $0.007263 | $0.009881 | $0.004504 | $0.004542 | $0.4069 | $93,045.67 |
| 2014-11-22 | $0.004551 | $0.006166 | $0.004275 | $0.005878 | $0.6660 | $120,422 |
| 2014-11-23 | $0.005882 | $0.005892 | $0.003915 | $0.003970 | $42.56 | $81,337.46 |
| 2014-11-24 | $0.003963 | $0.006943 | $0.003963 | $0.006758 | $416.61 | $138,448 |
| 2014-11-25 | $0.006758 | $0.007076 | $0.006491 | $0.006729 | $18.77 | $137,850 |
| 2014-11-26 | $0.006741 | $0.006865 | $0.003838 | $0.006699 | $6.72 | $137,246 |
| 2014-11-27 | $0.006738 | $0.007886 | $0.003786 | $0.007325 | $0.6313 | $150,060 |
| 2014-11-28 | $0.007319 | $0.007593 | $0.006071 | $0.006425 | $0.3599 | $131,622 |
| 2014-11-29 | $0.006420 | $0.006636 | $0.004481 | $0.005273 | $0.9227 | $108,031 |
| 2014-11-30 | $0.005273 | $0.006598 | $0.005090 | $0.006582 | $1.22 | $134,839 |