I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.006585 | $0.006693 | $0.006558 | $0.006603 | $1.14 | $135,280 |
| 2014-12-02 | $0.006603 | $0.006709 | $0.004952 | $0.005720 | $0.01164 | $117,181 |
| 2014-12-03 | $0.005726 | $0.005745 | $0.005578 | $0.005604 | $0.03298 | $114,800 |
| 2014-12-04 | $0.005614 | $0.005658 | $0.005442 | $0.005469 | $0.02627 | $112,041 |
| 2014-12-05 | $0.005466 | $0.007084 | $0.005412 | $0.007070 | $0.06754 | $144,845 |
| 2014-12-06 | $0.007068 | $0.007536 | $0.006778 | $0.007492 | $79.72 | $153,492 |
| 2014-12-07 | $0.007493 | $0.007565 | $0.006161 | $0.006170 | $218.31 | $126,407 |
| 2014-12-08 | $0.006168 | $0.008809 | $0.006013 | $0.007532 | $8.16 | $154,299 |
| 2014-12-09 | $0.007531 | $0.007556 | $0.007179 | $0.007330 | $7.94 | $150,168 |
| 2014-12-10 | $0.007330 | $0.008457 | $0.007269 | $0.007269 | $0.2944 | $148,911 |
| 2014-12-11 | $0.007226 | $0.007915 | $0.007109 | $0.007915 | $42.06 | $162,156 |
| 2014-12-12 | $0.009287 | $0.01026 | $0.008905 | $0.01025 | $497.04 | $210,053 |
| 2014-12-13 | $0.01025 | $0.01264 | $0.009425 | $0.01263 | $478.34 | $258,691 |
| 2014-12-14 | $0.01260 | $0.01262 | $0.01156 | $0.01229 | $239.80 | $251,760 |
| 2014-12-15 | $0.01228 | $0.01230 | $0.009624 | $0.009635 | $161.03 | $197,395 |
| 2014-12-16 | $0.009644 | $0.01339 | $0.009379 | $0.01308 | $395.43 | $267,974 |
| 2014-12-17 | $0.01307 | $0.01401 | $0.01158 | $0.01231 | $74.66 | $252,195 |
| 2014-12-18 | $0.01231 | $0.01246 | $0.01097 | $0.01185 | $99.50 | $242,681 |
| 2014-12-19 | $0.01184 | $0.01402 | $0.01175 | $0.01352 | $246.99 | $277,007 |
| 2014-12-20 | $0.01351 | $0.01474 | $0.01148 | $0.01380 | $106.54 | $282,719 |
| 2014-12-21 | $0.01378 | $0.01842 | $0.01372 | $0.01840 | $1,618.61 | $377,023 |
| 2014-12-22 | $0.01842 | $0.02285 | $0.01126 | $0.01133 | $2,787.73 | $232,091 |
| 2014-12-23 | $0.01133 | $0.01167 | $0.01102 | $0.01154 | $15.25 | $236,354 |
| 2014-12-24 | $0.01153 | $0.01154 | $0.01133 | $0.01135 | $9.17 | $232,488 |
| 2014-12-25 | $0.01284 | $0.01329 | $0.01254 | $0.01329 | $0.1278 | $272,205 |
| 2014-12-26 | $0.01329 | $0.01331 | $0.01189 | $0.01189 | $0.03784 | $243,518 |
| 2014-12-27 | $0.01187 | $0.01511 | $0.01156 | $0.01485 | $47.73 | $304,171 |
| 2014-12-28 | $0.01486 | $0.01574 | $0.01462 | $0.01573 | $92.53 | $322,289 |
| 2014-12-29 | $0.01575 | $0.01646 | $0.008158 | $0.01639 | $3.29 | $335,721 |
| 2014-12-30 | $0.01639 | $0.01835 | $0.01619 | $0.01829 | $6.93 | $374,776 |
| 2014-12-31 | $0.01830 | $0.02024 | $0.01827 | $0.01984 | $12.06 | $406,520 |