I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.02366 | $0.02383 | $0.02246 | $0.02283 | $59.90 | $476,830 |
| 2015-12-02 | $0.02284 | $0.02287 | $0.02202 | $0.02266 | $0.5921 | $473,283 |
| 2015-12-03 | $0.02268 | $0.02338 | $0.02257 | $0.02302 | $0.6683 | $480,840 |
| 2015-12-04 | $0.02302 | $0.02325 | $0.02268 | $0.02324 | $1.16 | $485,344 |
| 2015-12-05 | $0.02324 | $0.02495 | $0.02324 | $0.02489 | $38.27 | $519,826 |
| 2015-12-06 | $0.02489 | $0.02978 | $0.02477 | $0.02931 | $17.39 | $612,294 |
| 2015-12-07 | $0.02910 | $0.02951 | $0.02495 | $0.02532 | $0.8602 | $528,876 |
| 2015-12-08 | $0.02531 | $0.02658 | $0.02495 | $0.02658 | $0.9397 | $555,279 |
| 2015-12-09 | $0.02674 | $0.02723 | $0.02619 | $0.02689 | $0.6437 | $561,731 |
| 2015-12-10 | $0.02691 | $0.02704 | $0.02652 | $0.02679 | $1.06 | $559,529 |
| 2015-12-11 | $0.02678 | $0.02819 | $0.02676 | $0.02784 | $0.9188 | $581,577 |
| 2015-12-12 | $0.02766 | $0.03260 | $0.02758 | $0.03258 | $27.07 | $680,580 |
| 2015-12-13 | $0.03252 | $0.03291 | $0.02836 | $0.02838 | $136.72 | $592,917 |
| 2015-12-14 | $0.02834 | $0.02922 | $0.02813 | $0.02911 | $2.71 | $608,011 |
| 2015-12-15 | $0.02909 | $0.04343 | $0.02907 | $0.04339 | $30.17 | $906,421 |
| 2015-12-16 | $0.04350 | $0.04350 | $0.03029 | $0.03065 | $3.03 | $640,350 |
| 2015-12-17 | $0.03066 | $0.03115 | $0.03025 | $0.03108 | $1.84 | $649,203 |
| 2015-12-18 | $0.03106 | $0.04347 | $0.03098 | $0.03171 | $23.43 | $662,575 |
| 2015-12-19 | $0.03171 | $0.03882 | $0.03166 | $0.03182 | $47.60 | $664,730 |
| 2015-12-20 | $0.03183 | $0.04077 | $0.03175 | $0.03987 | $29.84 | $832,871 |
| 2015-12-21 | $0.03989 | $0.04003 | $0.02941 | $0.02972 | $457.78 | $620,840 |
| 2015-12-22 | $0.02972 | $0.03793 | $0.02964 | $0.03738 | $16.37 | $780,921 |
| 2015-12-23 | $0.03732 | $0.03762 | $0.03627 | $0.03647 | $15.39 | $762,026 |
| 2015-12-24 | $0.03650 | $0.03798 | $0.03650 | $0.03798 | $28.19 | $793,461 |
| 2015-12-25 | $0.03797 | $0.03825 | $0.03160 | $0.03237 | $3.82 | $676,198 |
| 2015-12-26 | $0.03237 | $0.03250 | $0.02883 | $0.02969 | $2.92 | $620,308 |
| 2015-12-27 | $0.02965 | $0.03962 | $0.02905 | $0.03946 | $26.45 | $824,390 |
| 2015-12-28 | $0.03951 | $0.04016 | $0.03038 | $0.03066 | $4.97 | $640,654 |
| 2015-12-29 | $0.03066 | $0.04020 | $0.03064 | $0.03193 | $105.56 | $667,124 |
| 2015-12-30 | $0.03198 | $0.03355 | $0.03143 | $0.03183 | $106.71 | $665,046 |
| 2015-12-31 | $0.03185 | $0.03921 | $0.03134 | $0.03222 | $7.23 | $673,179 |