I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01518 | $0.01586 | $0.01452 | $0.01555 | $46.77 | $318,534 |
| 2015-02-02 | $0.01557 | $0.01678 | $0.01526 | $0.01653 | $49.19 | $342,457 |
| 2015-02-03 | $0.01651 | $0.01722 | $0.01571 | $0.01590 | $118.48 | $329,484 |
| 2015-02-04 | $0.01591 | $0.01664 | $0.01566 | $0.01656 | $99.45 | $343,186 |
| 2015-02-05 | $0.01656 | $0.01759 | $0.01578 | $0.01590 | $16.09 | $329,617 |
| 2015-02-06 | $0.01592 | $0.01751 | $0.01370 | $0.01688 | $300.01 | $349,753 |
| 2015-02-07 | $0.01688 | $0.01762 | $0.01688 | $0.01740 | $71.40 | $360,597 |
| 2015-02-08 | $0.01740 | $0.01777 | $0.01687 | $0.01773 | $102.37 | $367,470 |
| 2015-02-09 | $0.01774 | $0.01778 | $0.01654 | $0.01737 | $40.34 | $359,957 |
| 2015-02-10 | $0.01739 | $0.01761 | $0.01701 | $0.01760 | $80.35 | $364,867 |
| 2015-02-11 | $0.01758 | $0.01802 | $0.01753 | $0.01794 | $779.91 | $371,847 |
| 2015-02-12 | $0.01795 | $0.01863 | $0.01766 | $0.01775 | $931.90 | $367,985 |
| 2015-02-13 | $0.01776 | $0.01882 | $0.01616 | $0.01853 | $215.96 | $384,057 |
| 2015-02-14 | $0.01852 | $0.02082 | $0.01828 | $0.02041 | $1,160.82 | $423,056 |
| 2015-02-15 | $0.02037 | $0.02143 | $0.01844 | $0.01925 | $47.57 | $399,165 |
| 2015-02-16 | $0.01935 | $0.02002 | $0.01681 | $0.01963 | $38.51 | $406,991 |
| 2015-02-17 | $0.01964 | $0.02059 | $0.01951 | $0.02039 | $1.14 | $422,665 |
| 2015-02-18 | $0.02040 | $0.02046 | $0.01975 | $0.02000 | $39.70 | $414,676 |
| 2015-02-19 | $0.02001 | $0.02050 | $0.01995 | $0.02036 | $11.36 | $422,165 |
| 2015-02-20 | $0.02032 | $0.02161 | $0.02024 | $0.02149 | $239.99 | $445,607 |
| 2015-02-21 | $0.02146 | $0.02202 | $0.02015 | $0.02079 | $20.35 | $431,092 |
| 2015-02-22 | $0.02080 | $0.02134 | $0.01847 | $0.01865 | $1,289.44 | $386,720 |
| 2015-02-23 | $0.01864 | $0.02156 | $0.01834 | $0.02144 | $19.81 | $444,684 |
| 2015-02-24 | $0.02146 | $0.02157 | $0.01766 | $0.02149 | $930.83 | $445,589 |
| 2015-02-25 | $0.02148 | $0.02154 | $0.01572 | $0.01572 | $1,346.23 | $326,013 |
| 2015-02-26 | $0.01573 | $0.01574 | $0.01506 | $0.01507 | $376.39 | $312,629 |
| 2015-02-27 | $0.01507 | $0.01628 | $0.01501 | $0.01610 | $59.82 | $333,896 |
| 2015-02-28 | $0.01613 | $0.01646 | $0.01586 | $0.01613 | $5.43 | $334,547 |