I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.009192 | $0.01484 | $0.009079 | $0.01479 | $3.32 | $309,375 |
| 2016-03-02 | $0.01479 | $0.01652 | $0.01444 | $0.01444 | $2.20 | $301,891 |
| 2016-03-03 | $0.01442 | $0.01446 | $0.008393 | $0.008430 | $1.75 | $176,310 |
| 2016-03-04 | $0.008433 | $0.008504 | $0.002055 | $0.002057 | $0.3176 | $43,012.78 |
| 2016-03-05 | $0.002055 | $0.002056 | $0.001970 | $0.002010 | $0.3104 | $42,036.96 |
| 2016-03-06 | $0.008234 | $0.008234 | $0.008152 | $0.008152 | $0.02264 | $170,502 |
| 2016-03-07 | $0.008154 | $0.008279 | $0.008126 | $0.008240 | $0.02288 | $172,343 |
| 2016-03-08 | $0.02633 | $0.02650 | $0.02632 | $0.02649 | $4.79 | $554,156 |
| 2016-03-09 | $0.02649 | $0.02649 | $0.02634 | $0.02645 | $4.78 | $553,260 |
| 2016-03-12 | $0.04923 | $0.6141 | $0.04102 | $0.6141 | $4,400.51 | $12,844,814 |
| 2016-03-13 | $0.4164 | $12.33 | $0.02611 | $0.02613 | $266.77 | $546,564 |
| 2016-03-14 | $0.02613 | $0.02629 | $0.02610 | $0.02615 | $11.39 | $546,972 |
| 2016-03-15 | $0.02615 | $0.04303 | $0.02615 | $0.02750 | $42.46 | $575,292 |
| 2016-03-16 | $0.02751 | $0.03699 | $0.02705 | $0.02711 | $0.08977 | $567,178 |
| 2016-03-17 | $0.02711 | $0.02738 | $0.02711 | $0.02736 | $0.6147 | $572,222 |
| 2016-03-18 | $0.02735 | $0.03892 | $0.02712 | $0.03892 | $1.13 | $814,051 |
| 2016-03-19 | $0.03891 | $0.03904 | $0.03869 | $0.03900 | $0.1794 | $815,836 |
| 2016-03-20 | $0.03997 | $0.04166 | $0.02677 | $0.02693 | $8.59 | $563,286 |
| 2016-03-21 | $0.02691 | $0.04137 | $0.02667 | $0.04137 | $13.60 | $865,455 |
| 2016-03-22 | $0.04137 | $0.04178 | $0.04129 | $0.04178 | $7.40 | $873,973 |
| 2016-03-23 | $0.04190 | $0.04192 | $0.02713 | $0.02717 | $0.05431 | $568,394 |
| 2016-03-24 | $0.02717 | $0.04186 | $0.02717 | $0.04164 | $0.01267 | $871,061 |
| 2016-03-25 | $0.04164 | $0.04165 | $0.04156 | $0.04160 | $0.01266 | $870,353 |
| 2016-03-26 | $0.04116 | $0.04127 | $0.04111 | $0.04127 | $12.59 | $863,382 |
| 2016-03-27 | $0.04127 | $0.04269 | $0.02722 | $0.04264 | $13.22 | $892,016 |
| 2016-03-28 | $0.04263 | $0.04264 | $0.02756 | $0.02761 | $1.72 | $577,590 |
| 2016-03-29 | $0.02762 | $0.04135 | $0.02645 | $0.03087 | $25.02 | $645,781 |
| 2016-03-30 | $0.03087 | $0.03090 | $0.03057 | $0.03075 | $0.03837 | $643,308 |
| 2016-03-31 | $0.03075 | $0.03097 | $0.02671 | $0.02672 | $1.09 | $558,911 |