I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01640 | $0.01716 | $0.01628 | $0.01707 | $3.17 | $356,239 |
| 2015-11-02 | $0.01705 | $0.01917 | $0.01693 | $0.01893 | $4.75 | $395,087 |
| 2015-11-03 | $0.01896 | $0.02193 | $0.01877 | $0.02105 | $1.03 | $439,481 |
| 2015-11-04 | $0.02117 | $0.02602 | $0.02001 | $0.02150 | $4.30 | $448,915 |
| 2015-11-05 | $0.02164 | $0.02354 | $0.01970 | $0.02043 | $20.30 | $426,559 |
| 2015-11-06 | $0.02036 | $0.02090 | $0.01866 | $0.01993 | $697.43 | $416,011 |
| 2015-11-07 | $0.01996 | $0.02108 | $0.01985 | $0.02101 | $10.61 | $438,633 |
| 2015-11-08 | $0.02099 | $0.02117 | $0.02017 | $0.02037 | $2.04 | $425,192 |
| 2015-11-09 | $0.02042 | $0.02330 | $0.01985 | $0.02107 | $1.41 | $439,878 |
| 2015-11-10 | $0.02101 | $0.02107 | $0.01827 | $0.01869 | $1,121.19 | $390,145 |
| 2015-11-11 | $0.01870 | $0.01891 | $0.01671 | $0.01780 | $0.004656 | $371,735 |
| 2015-11-12 | $0.01781 | $0.01981 | $0.01781 | $0.01981 | $9.94 | $413,531 |
| 2015-11-13 | $0.01977 | $0.01993 | $0.01906 | $0.01974 | $2.75 | $412,113 |
| 2015-11-14 | $0.01977 | $0.02002 | $0.01937 | $0.01969 | $39.69 | $411,206 |
| 2015-11-15 | $0.01970 | $0.02975 | $0.01891 | $0.01905 | $0.03496 | $397,843 |
| 2015-11-16 | $0.01905 | $0.01990 | $0.01880 | $0.01984 | $0.7097 | $414,321 |
| 2015-11-17 | $0.01985 | $0.02030 | $0.01978 | $0.02010 | $0.2412 | $419,753 |
| 2015-11-18 | $0.02011 | $0.03164 | $0.01984 | $0.02006 | $26.74 | $418,875 |
| 2015-11-19 | $0.02008 | $0.02012 | $0.01965 | $0.01973 | $0.8020 | $411,913 |
| 2015-11-20 | $0.01973 | $0.01975 | $0.01889 | $0.01965 | $1.16 | $410,367 |
| 2015-11-21 | $0.01964 | $0.02937 | $0.01950 | $0.02923 | $47.64 | $610,493 |
| 2015-11-22 | $0.02926 | $0.02927 | $0.01980 | $0.01986 | $0.006232 | $414,702 |
| 2015-11-23 | $0.01988 | $0.01990 | $0.01968 | $0.01986 | $22.19 | $414,837 |
| 2015-11-24 | $0.01987 | $0.01987 | $0.01956 | $0.01968 | $0.6889 | $411,037 |
| 2015-11-25 | $0.01968 | $0.02464 | $0.01948 | $0.02458 | $47.71 | $513,316 |
| 2015-11-26 | $0.02457 | $0.02739 | $0.02063 | $0.02183 | $3.95 | $455,978 |
| 2015-11-27 | $0.02168 | $0.02246 | $0.02139 | $0.02231 | $0.5966 | $465,964 |
| 2015-11-28 | $0.02229 | $0.02673 | $0.02192 | $0.02672 | $49.72 | $558,010 |
| 2015-11-29 | $0.02675 | $0.02689 | $0.02223 | $0.02338 | $2.45 | $488,229 |
| 2015-11-30 | $0.02337 | $0.02864 | $0.02336 | $0.02366 | $141.54 | $494,192 |