I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01075 | $0.01448 | $0.01069 | $0.01447 | $147.30 | $300,431 |
| 2015-04-02 | $0.01447 | $0.01453 | $0.01090 | $0.01111 | $0.0001212 | $230,716 |
| 2015-04-03 | $0.01112 | $0.01483 | $0.01112 | $0.01475 | $0.1096 | $306,228 |
| 2015-04-04 | $0.01475 | $0.01501 | $0.01456 | $0.01500 | $4.61 | $311,509 |
| 2015-04-05 | $0.01499 | $0.01785 | $0.01490 | $0.01783 | $5.45 | $370,295 |
| 2015-04-06 | $0.01784 | $0.01792 | $0.01742 | $0.01749 | $4.65 | $363,232 |
| 2015-04-07 | $0.01749 | $0.01751 | $0.01726 | $0.01735 | $4.61 | $360,369 |
| 2015-04-08 | $0.01733 | $0.01738 | $0.01672 | $0.01678 | $4.46 | $348,478 |
| 2015-04-09 | $0.01677 | $0.01829 | $0.01054 | $0.01828 | $1.11 | $379,700 |
| 2015-04-10 | $0.01828 | $0.02121 | $0.002825 | $0.002850 | $27.77 | $59,187.62 |
| 2015-04-11 | $0.002852 | $0.01846 | $0.002829 | $0.01841 | $2.76 | $382,354 |
| 2015-04-12 | $0.01840 | $0.01849 | $0.01038 | $0.01042 | $0.006670 | $216,348 |
| 2015-04-13 | $0.01037 | $0.01038 | $0.009779 | $0.009903 | $0.0006879 | $205,715 |
| 2015-04-14 | $0.009893 | $0.009930 | $0.009620 | $0.009862 | $2.52 | $204,881 |
| 2015-04-15 | $0.009862 | $0.01029 | $0.009839 | $0.01029 | $5.61 | $213,735 |
| 2015-04-16 | $0.01030 | $0.01791 | $0.01030 | $0.01781 | $1.89 | $369,908 |
| 2015-04-17 | $0.01780 | $0.01783 | $0.01670 | $0.01675 | $0.3082 | $347,940 |
| 2015-04-18 | $0.01674 | $0.01687 | $0.01016 | $0.01028 | $0.001649 | $213,575 |
| 2015-04-19 | $0.01028 | $0.01492 | $0.01027 | $0.01214 | $14.19 | $252,196 |
| 2015-04-20 | $0.01214 | $0.01318 | $0.01210 | $0.01315 | $14.52 | $273,299 |
| 2015-04-21 | $0.01315 | $0.01377 | $0.01313 | $0.01373 | $15.16 | $285,242 |
| 2015-04-22 | $0.01377 | $0.01394 | $0.01268 | $0.01268 | $23.07 | $263,537 |
| 2015-04-23 | $0.01270 | $0.01821 | $0.01265 | $0.01821 | $82.28 | $378,382 |
| 2015-04-24 | $0.01821 | $0.01821 | $0.01058 | $0.01064 | $0.02154 | $221,029 |
| 2015-04-25 | $0.01064 | $0.01070 | $0.01041 | $0.01042 | $6.92 | $216,513 |
| 2015-04-26 | $0.01041 | $0.01761 | $0.009884 | $0.01755 | $7.35 | $364,675 |
| 2015-04-27 | $0.01755 | $0.01800 | $0.01744 | $0.01781 | $7.46 | $370,074 |
| 2015-04-28 | $0.01027 | $0.01818 | $0.01027 | $0.01196 | $7.69 | $248,678 |
| 2015-04-29 | $0.01197 | $0.01205 | $0.01184 | $0.01200 | $8.29 | $249,435 |
| 2015-04-30 | $0.01199 | $0.01338 | $0.01197 | $0.01318 | $281.17 | $273,944 |