I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.03222 | $0.04077 | $0.03219 | $0.04055 | $16.42 | $847,408 |
| 2016-01-02 | $0.04059 | $0.04075 | $0.03293 | $0.03336 | $13.78 | $697,176 |
| 2016-01-03 | $0.03337 | $0.03340 | $0.03271 | $0.03337 | $6.87 | $697,338 |
| 2016-01-04 | $0.03338 | $0.03398 | $0.03331 | $0.03398 | $21.17 | $710,029 |
| 2016-01-05 | $0.03398 | $0.03437 | $0.03397 | $0.03420 | $15.77 | $714,616 |
| 2016-01-06 | $0.03420 | $0.03420 | $0.03375 | $0.03407 | $0.6930 | $711,879 |
| 2016-01-07 | $0.03562 | $0.03649 | $0.03562 | $0.03648 | $21.93 | $762,365 |
| 2016-01-08 | $0.03643 | $0.03682 | $0.03563 | $0.03606 | $0.2095 | $753,651 |
| 2016-01-09 | $0.03605 | $0.03624 | $0.03561 | $0.03591 | $28.39 | $750,553 |
| 2016-01-10 | $0.03592 | $0.03597 | $0.03533 | $0.03593 | $13.63 | $750,923 |
| 2016-01-11 | $0.03596 | $0.03617 | $0.03562 | $0.03595 | $4.82 | $751,341 |
| 2016-01-12 | $0.03615 | $0.03625 | $0.03561 | $0.03561 | $33.83 | $744,298 |
| 2016-01-13 | $0.03530 | $0.03530 | $0.03439 | $0.03504 | $0.9863 | $732,283 |
| 2016-01-14 | $0.03504 | $0.03520 | $0.03467 | $0.03503 | $0.2764 | $732,140 |
| 2016-01-15 | $0.03503 | $0.03503 | $0.02974 | $0.02974 | $23.38 | $621,540 |
| 2016-01-16 | $0.02963 | $0.03175 | $0.02885 | $0.03152 | $12.80 | $658,683 |
| 2016-01-17 | $0.03150 | $0.03178 | $0.03088 | $0.03099 | $103.80 | $647,608 |
| 2016-01-18 | $0.03095 | $0.03138 | $0.03046 | $0.03128 | $37.53 | $653,722 |
| 2016-01-19 | $0.03129 | $0.03134 | $0.03062 | $0.03076 | $6.15 | $642,981 |
| 2016-01-20 | $0.03072 | $0.03434 | $0.03043 | $0.03406 | $20.44 | $711,861 |
| 2016-01-21 | $0.03393 | $0.03415 | $0.03280 | $0.03301 | $9.60 | $689,872 |
| 2016-01-22 | $0.03311 | $0.03312 | $0.03029 | $0.03084 | $6.08 | $644,502 |
| 2016-01-23 | $0.03086 | $0.03180 | $0.03078 | $0.03125 | $34.74 | $653,074 |
| 2016-01-24 | $0.03122 | $0.03237 | $0.02914 | $0.02963 | $2,089.38 | $619,333 |
| 2016-01-25 | $0.02961 | $0.02961 | $0.02854 | $0.02878 | $8.65 | $601,611 |
| 2016-01-26 | $0.02877 | $0.02917 | $0.02864 | $0.02877 | $41.53 | $601,297 |
| 2016-01-27 | $0.02875 | $0.02963 | $0.02872 | $0.02896 | $1.96 | $605,350 |
| 2016-01-28 | $0.02895 | $0.02899 | $0.02783 | $0.02788 | $0.004990 | $582,694 |
| 2016-01-29 | $0.02788 | $0.02818 | $0.02679 | $0.02813 | $0.005036 | $588,039 |
| 2016-01-30 | $0.02776 | $0.02793 | $0.02760 | $0.02773 | $12.60 | $579,591 |
| 2016-01-31 | $0.02773 | $0.02787 | $0.02695 | $0.02702 | $9.51 | $564,702 |