I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.005623 | $0.006424 | $0.005530 | $0.006411 | $7.70 | $133,770 |
| 2015-10-02 | $0.006411 | $0.006764 | $0.006404 | $0.006476 | $6.15 | $135,127 |
| 2015-10-03 | $0.006476 | $0.006928 | $0.006466 | $0.006913 | $4.15 | $144,241 |
| 2015-10-04 | $0.006911 | $0.007988 | $0.006895 | $0.007968 | $23.08 | $166,250 |
| 2015-10-05 | $0.007970 | $0.007974 | $0.007033 | $0.007128 | $0.7128 | $148,728 |
| 2015-10-06 | $0.007132 | $0.007815 | $0.007125 | $0.007787 | $14.23 | $162,489 |
| 2015-10-07 | $0.007788 | $0.008484 | $0.007733 | $0.008404 | $0.4202 | $175,354 |
| 2015-10-08 | $0.008407 | $0.008565 | $0.008379 | $0.008533 | $19.24 | $178,046 |
| 2015-10-09 | $0.008529 | $0.008839 | $0.008523 | $0.008836 | $3.09 | $184,379 |
| 2015-10-10 | $0.008835 | $0.008954 | $0.008828 | $0.008938 | $0.4469 | $186,518 |
| 2015-10-11 | $0.008940 | $0.01013 | $0.008926 | $0.01013 | $0.01263 | $211,434 |
| 2015-10-12 | $0.01013 | $0.01015 | $0.01004 | $0.01004 | $7.02 | $209,586 |
| 2015-10-13 | $0.01004 | $0.01053 | $0.009979 | $0.01052 | $2.84 | $219,521 |
| 2015-10-14 | $0.01053 | $0.01239 | $0.01052 | $0.01185 | $25.63 | $247,245 |
| 2015-10-15 | $0.01184 | $0.01202 | $0.01184 | $0.01198 | $7.19 | $250,040 |
| 2015-10-16 | $0.01198 | $0.01264 | $0.01196 | $0.01247 | $0.6433 | $260,322 |
| 2015-10-17 | $0.01249 | $0.01328 | $0.01246 | $0.01328 | $32.00 | $277,222 |
| 2015-10-18 | $0.01326 | $0.01334 | $0.01280 | $0.01308 | $8.17 | $273,073 |
| 2015-10-19 | $0.01308 | $0.01717 | $0.01308 | $0.01321 | $25.93 | $275,760 |
| 2015-10-20 | $0.01321 | $0.01370 | $0.01320 | $0.01363 | $1.53 | $284,511 |
| 2015-10-21 | $0.01363 | $0.01711 | $0.01335 | $0.01347 | $1.19 | $281,200 |
| 2015-10-22 | $0.01347 | $0.01399 | $0.01346 | $0.01391 | $1.45 | $290,386 |
| 2015-10-23 | $0.01392 | $0.01416 | $0.01390 | $0.01410 | $1.41 | $294,347 |
| 2015-10-24 | $0.01410 | $0.01440 | $0.01410 | $0.01440 | $1.44 | $300,461 |
| 2015-10-25 | $0.01439 | $0.01514 | $0.01438 | $0.01458 | $1.46 | $304,334 |
| 2015-10-26 | $0.01461 | $0.01601 | $0.01445 | $0.01601 | $9.64 | $334,185 |
| 2015-10-27 | $0.01601 | $0.01660 | $0.01513 | $0.01522 | $1.52 | $317,605 |
| 2015-10-28 | $0.01522 | $0.01587 | $0.01521 | $0.01556 | $1.56 | $324,791 |
| 2015-10-29 | $0.01615 | $0.01633 | $0.01615 | $0.01625 | $1.63 | $339,253 |
| 2015-10-30 | $0.01625 | $0.01738 | $0.01625 | $0.01705 | $3.41 | $355,986 |
| 2015-10-31 | $0.01705 | $0.01834 | $0.01611 | $0.01639 | $38.50 | $342,196 |