I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02702 | $0.02771 | $0.02696 | $0.02751 | $0.02282 | $575,048 |
| 2016-02-02 | $0.02747 | $0.02754 | $0.02737 | $0.02743 | $2.03 | $573,417 |
| 2016-02-03 | $0.02743 | $0.02747 | $0.02696 | $0.02710 | $5.36 | $566,449 |
| 2016-02-04 | $0.02710 | $0.02866 | $0.02710 | $0.02851 | $22.06 | $595,897 |
| 2016-02-05 | $0.02851 | $0.02860 | $0.02819 | $0.02823 | $19.76 | $590,140 |
| 2016-02-06 | $0.02826 | $0.02826 | $0.02722 | $0.02751 | $2.77 | $575,155 |
| 2016-02-07 | $0.02752 | $0.02783 | $0.02745 | $0.02754 | $0.01370 | $575,824 |
| 2016-02-08 | $0.02693 | $0.02693 | $0.02581 | $0.02582 | $1,044.69 | $539,718 |
| 2016-02-09 | $0.02582 | $0.02608 | $0.02578 | $0.02595 | $6.06 | $542,562 |
| 2016-02-10 | $0.02595 | $0.02659 | $0.02593 | $0.02632 | $10.50 | $550,250 |
| 2016-02-11 | $0.02632 | $0.02642 | $0.02608 | $0.02608 | $0.7940 | $545,190 |
| 2016-02-12 | $0.02645 | $0.02648 | $0.02641 | $0.02647 | $21.40 | $553,317 |
| 2016-02-13 | $0.02647 | $0.02695 | $0.02647 | $0.02688 | $31.98 | $561,918 |
| 2016-02-14 | $0.02695 | $0.02800 | $0.02695 | $0.02800 | $4.16 | $585,329 |
| 2016-02-15 | $0.02800 | $0.02822 | $0.02734 | $0.02752 | $4.72 | $575,411 |
| 2016-02-16 | $0.02751 | $0.02811 | $0.02751 | $0.02811 | $3.48 | $587,751 |
| 2016-02-18 | $0.02893 | $0.02915 | $0.02093 | $0.02154 | $13.63 | $450,316 |
| 2016-02-19 | $0.02154 | $0.02158 | $0.02130 | $0.02140 | $13.06 | $447,534 |
| 2016-02-20 | $0.01300 | $0.01304 | $0.01293 | $0.01293 | $0.5870 | $270,466 |
| 2016-02-21 | $0.01290 | $0.01322 | $0.01266 | $0.01280 | $0.5811 | $267,740 |
| 2016-02-22 | $0.005405 | $0.005417 | $0.005373 | $0.005394 | $0.8091 | $112,792 |
| 2016-02-23 | $0.005402 | $0.005428 | $0.005156 | $0.005165 | $0.7747 | $107,993 |
| 2016-02-26 | $0.008461 | $0.008625 | $0.008437 | $0.008625 | $0.04312 | $180,354 |
| 2016-02-27 | $0.008647 | $0.01517 | $0.008647 | $0.01514 | $0.07893 | $316,627 |
| 2016-02-28 | $0.01514 | $0.01514 | $0.01442 | $0.01470 | $12.69 | $307,356 |
| 2016-02-29 | $0.01470 | $0.01488 | $0.009142 | $0.009201 | $0.2300 | $192,423 |