I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01613 | $0.01746 | $0.01590 | $0.01737 | $76.08 | $360,360 |
| 2015-03-02 | $0.01736 | $0.02097 | $0.01708 | $0.02091 | $10.90 | $433,791 |
| 2015-03-03 | $0.02092 | $0.02255 | $0.01686 | $0.01765 | $64.92 | $366,130 |
| 2015-03-04 | $0.01765 | $0.02241 | $0.01728 | $0.02159 | $31.03 | $447,846 |
| 2015-03-05 | $0.02156 | $0.02163 | $0.01732 | $0.01798 | $3.17 | $372,905 |
| 2015-03-06 | $0.01799 | $0.02054 | $0.01759 | $0.01773 | $7.60 | $367,914 |
| 2015-03-07 | $0.01774 | $0.01813 | $0.01757 | $0.01811 | $8.04 | $375,746 |
| 2015-03-08 | $0.01812 | $0.01822 | $0.01773 | $0.01783 | $7.61 | $369,923 |
| 2015-03-09 | $0.01783 | $0.01902 | $0.01780 | $0.01883 | $8.08 | $390,758 |
| 2015-03-10 | $0.01882 | $0.02022 | $0.01879 | $0.01883 | $5.17 | $390,798 |
| 2015-03-11 | $0.01884 | $0.02047 | $0.01876 | $0.01922 | $6.22 | $398,741 |
| 2015-03-12 | $0.01921 | $0.02298 | $0.01839 | $0.02275 | $98.67 | $472,011 |
| 2015-03-13 | $0.02272 | $0.02273 | $0.01777 | $0.01777 | $107.34 | $368,657 |
| 2015-03-14 | $0.01769 | $0.01801 | $0.01632 | $0.01729 | $0.05473 | $358,754 |
| 2015-03-15 | $0.01727 | $0.01858 | $0.01223 | $0.01230 | $0.006906 | $255,189 |
| 2015-03-16 | $0.01233 | $0.01455 | $0.01222 | $0.01453 | $0.04374 | $301,463 |
| 2015-03-17 | $0.01453 | $0.01975 | $0.01434 | $0.01713 | $349.02 | $355,527 |
| 2015-03-18 | $0.01713 | $0.01865 | $0.01613 | $0.01736 | $325.36 | $360,197 |
| 2015-03-19 | $0.01733 | $0.01768 | $0.01112 | $0.01662 | $0.04432 | $344,921 |
| 2015-03-20 | $0.01663 | $0.01686 | $0.01537 | $0.01557 | $0.7105 | $323,139 |
| 2015-03-21 | $0.01556 | $0.01573 | $0.01523 | $0.01540 | $0.9317 | $319,730 |
| 2015-03-22 | $0.01540 | $0.01553 | $0.01146 | $0.01179 | $0.01022 | $244,798 |
| 2015-03-23 | $0.01179 | $0.01662 | $0.01176 | $0.01597 | $3.93 | $331,480 |
| 2015-03-24 | $0.01597 | $0.01599 | $0.01295 | $0.01295 | $0.1000 | $268,736 |
| 2015-03-25 | $0.01297 | $0.01476 | $0.01297 | $0.01433 | $51.03 | $297,400 |
| 2015-03-26 | $0.01433 | $0.01471 | $0.01085 | $0.01094 | $0.02626 | $227,028 |
| 2015-03-27 | $0.01094 | $0.01504 | $0.01080 | $0.01473 | $7.74 | $305,766 |
| 2015-03-28 | $0.01473 | $0.01515 | $0.01107 | $0.01113 | $0.005586 | $231,071 |
| 2015-03-29 | $0.01113 | $0.01114 | $0.01060 | $0.01068 | $0.007070 | $221,711 |
| 2015-03-30 | $0.01068 | $0.01097 | $0.01053 | $0.01090 | $0.0009238 | $226,305 |
| 2015-03-31 | $0.01089 | $0.01095 | $0.01068 | $0.01074 | $2.69 | $223,098 |