I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01319 | $0.01337 | $0.01282 | $0.01282 | $95.49 | $266,475 |
| 2015-05-02 | $0.01282 | $0.01299 | $0.01282 | $0.01294 | $116.69 | $268,901 |
| 2015-05-03 | $0.01293 | $0.01304 | $0.01267 | $0.01287 | $218.98 | $267,535 |
| 2015-05-04 | $0.01287 | $0.01299 | $0.01028 | $0.01032 | $61.29 | $214,544 |
| 2015-05-05 | $0.01032 | $0.01076 | $0.01002 | $0.01040 | $9.20 | $216,299 |
| 2015-05-06 | $0.01042 | $0.01042 | $0.009894 | $0.009903 | $2.41 | $205,880 |
| 2015-05-07 | $0.009918 | $0.01051 | $0.009865 | $0.01045 | $0.009803 | $217,227 |
| 2015-05-08 | $0.01046 | $0.01212 | $0.01041 | $0.01075 | $8.48 | $223,468 |
| 2015-05-09 | $0.01074 | $0.01092 | $0.01056 | $0.01063 | $0.0003836 | $221,044 |
| 2015-05-10 | $0.01153 | $0.01154 | $0.01152 | $0.01154 | $8.38 | $240,027 |
| 2015-05-11 | $0.01153 | $0.01173 | $0.01149 | $0.01162 | $0.6770 | $241,690 |
| 2015-05-12 | $0.01090 | $0.01090 | $0.01087 | $0.01087 | $7.90 | $225,978 |
| 2015-05-13 | $0.01085 | $0.01097 | $0.01045 | $0.01051 | $0.004716 | $218,583 |
| 2015-05-14 | $0.01050 | $0.01110 | $0.01040 | $0.01053 | $10.30 | $218,923 |
| 2015-05-15 | $0.01053 | $0.01056 | $0.01043 | $0.01046 | $0.4528 | $217,603 |
| 2015-05-16 | $0.01046 | $0.01047 | $0.01036 | $0.01040 | $0.002270 | $216,326 |
| 2015-05-17 | $0.01040 | $0.01048 | $0.01039 | $0.01044 | $0.002279 | $217,183 |
| 2015-05-18 | $0.01043 | $0.01068 | $0.01026 | $0.01028 | $7.34 | $213,785 |
| 2015-05-19 | $0.01029 | $0.01198 | $0.01023 | $0.01196 | $0.8153 | $248,777 |
| 2015-05-20 | $0.01196 | $0.01220 | $0.01196 | $0.01216 | $0.7791 | $252,994 |
| 2015-05-21 | $0.01217 | $0.01228 | $0.01025 | $0.01025 | $0.3649 | $213,310 |
| 2015-05-22 | $0.01025 | $0.01034 | $0.009704 | $0.009859 | $7.53 | $205,084 |
| 2015-05-23 | $0.009854 | $0.01039 | $0.009809 | $0.01032 | $0.7807 | $214,756 |
| 2015-05-24 | $0.01032 | $0.01037 | $0.009635 | $0.009638 | $0.01298 | $200,501 |
| 2015-05-25 | $0.009638 | $0.01191 | $0.009561 | $0.01185 | $23.85 | $246,573 |
| 2015-05-26 | $0.01185 | $0.01191 | $0.009491 | $0.009502 | $0.0009597 | $197,690 |
| 2015-05-27 | $0.009485 | $0.009970 | $0.009470 | $0.009966 | $100.81 | $207,338 |
| 2015-05-28 | $0.009966 | $0.009988 | $0.009939 | $0.009971 | $101.86 | $207,450 |
| 2015-05-29 | $0.009971 | $0.009976 | $0.009901 | $0.009960 | $101.99 | $207,235 |
| 2015-05-30 | $0.009959 | $0.01027 | $0.009765 | $0.01027 | $0.01581 | $213,674 |
| 2015-05-31 | $0.01026 | $0.01026 | $0.009583 | $0.009601 | $57.54 | $199,781 |