I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01986 | $0.02054 | $0.01868 | $0.01869 | $44.84 | $382,933 |
| 2015-01-02 | $0.01868 | $0.02053 | $0.01865 | $0.02048 | $51.14 | $419,509 |
| 2015-01-03 | $0.02046 | $0.02079 | $0.01506 | $0.01506 | $1,001.03 | $308,602 |
| 2015-01-04 | $0.01507 | $0.02001 | $0.01137 | $0.01979 | $1,434.91 | $405,510 |
| 2015-01-05 | $0.01986 | $0.02073 | $0.01339 | $0.01373 | $59.31 | $281,211 |
| 2015-01-06 | $0.01373 | $0.01431 | $0.01328 | $0.01421 | $0.03019 | $291,129 |
| 2015-01-07 | $0.01461 | $0.01559 | $0.01344 | $0.01350 | $737.30 | $276,542 |
| 2015-01-08 | $0.01349 | $0.01349 | $0.01161 | $0.01176 | $619.89 | $240,908 |
| 2015-01-09 | $0.01172 | $0.01208 | $0.01164 | $0.01194 | $629.59 | $244,651 |
| 2015-01-10 | $0.01220 | $0.01220 | $0.01151 | $0.01154 | $0.06634 | $236,450 |
| 2015-01-11 | $0.01153 | $0.01479 | $0.01135 | $0.01418 | $19.49 | $290,467 |
| 2015-01-12 | $0.01420 | $0.01464 | $0.01416 | $0.01443 | $5.04 | $295,552 |
| 2015-01-13 | $0.01440 | $0.01523 | $0.01241 | $0.01445 | $56.51 | $296,097 |
| 2015-01-14 | $0.01433 | $0.01433 | $0.009517 | $0.009911 | $8.66 | $203,052 |
| 2015-01-15 | $0.009844 | $0.01331 | $0.009844 | $0.01173 | $45.97 | $240,320 |
| 2015-01-16 | $0.01169 | $0.01234 | $0.01113 | $0.01160 | $36.11 | $237,551 |
| 2015-01-17 | $0.01158 | $0.01193 | $0.01098 | $0.01122 | $5.61 | $229,872 |
| 2015-01-18 | $0.01126 | $0.01129 | $0.008169 | $0.008834 | $0.005155 | $180,988 |
| 2015-01-19 | $0.008882 | $0.009103 | $0.008707 | $0.009024 | $0.005266 | $184,879 |
| 2015-01-20 | $0.008942 | $0.01367 | $0.008730 | $0.01278 | $7.09 | $261,789 |
| 2015-01-21 | $0.01278 | $0.01401 | $0.01277 | $0.01395 | $27.99 | $285,804 |
| 2015-01-22 | $0.01398 | $0.01588 | $0.01392 | $0.01507 | $26.01 | $308,778 |
| 2015-01-23 | $0.01508 | $0.01565 | $0.01424 | $0.01542 | $45.69 | $315,861 |
| 2015-01-24 | $0.01541 | $0.01613 | $0.01487 | $0.01611 | $92.77 | $330,023 |
| 2015-01-25 | $0.01608 | $0.01674 | $0.01593 | $0.01665 | $173.81 | $341,191 |
| 2015-01-26 | $0.01668 | $0.02031 | $0.01668 | $0.01754 | $257.78 | $359,246 |
| 2015-01-27 | $0.01752 | $0.01827 | $0.01641 | $0.01701 | $124.89 | $348,521 |
| 2015-01-28 | $0.01700 | $0.01723 | $0.01500 | $0.01545 | $92.51 | $316,576 |
| 2015-01-29 | $0.01541 | $0.01611 | $0.01490 | $0.01611 | $55.71 | $330,097 |
| 2015-01-30 | $0.01606 | $0.01676 | $0.01555 | $0.01585 | $59.53 | $324,676 |
| 2015-01-31 | $0.01585 | $0.01634 | $0.01514 | $0.01522 | $49.52 | $311,757 |