I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.02671 | $0.03969 | $0.02665 | $0.03969 | $26.20 | $830,420 |
| 2016-04-02 | $0.03971 | $0.04212 | $0.02667 | $0.02672 | $20.07 | $559,068 |
| 2016-04-03 | $0.02673 | $0.02677 | $0.02665 | $0.02672 | $0.2967 | $559,117 |
| 2016-04-04 | $0.02673 | $0.02682 | $0.02660 | $0.02672 | $0.9936 | $559,071 |
| 2016-04-05 | $0.02672 | $0.03175 | $0.02667 | $0.02688 | $0.1822 | $562,401 |
| 2016-04-06 | $0.02688 | $0.03098 | $0.02679 | $0.03090 | $11.62 | $646,439 |
| 2016-04-07 | $0.03091 | $0.03093 | $0.02534 | $0.02536 | $81.15 | $530,561 |
| 2016-04-08 | $0.02536 | $0.02552 | $0.02518 | $0.02520 | $75.68 | $527,228 |
| 2016-04-09 | $0.02502 | $0.03105 | $0.02432 | $0.02432 | $12.86 | $508,869 |
| 2016-04-10 | $0.02433 | $0.02450 | $0.02432 | $0.02445 | $8.07 | $511,539 |
| 2016-04-11 | $0.02466 | $0.02472 | $0.02466 | $0.02471 | $0.009884 | $516,980 |
| 2016-04-12 | $0.02472 | $0.02500 | $0.02472 | $0.02491 | $0.004982 | $521,222 |
| 2016-04-14 | $0.02891 | $0.02891 | $0.02478 | $0.02481 | $7.79 | $519,172 |
| 2016-04-15 | $0.02482 | $0.02494 | $0.02378 | $0.02493 | $12.31 | $521,531 |
| 2016-04-16 | $0.02492 | $0.02992 | $0.02381 | $0.02389 | $0.2596 | $499,831 |
| 2016-04-17 | $0.02390 | $0.02990 | $0.02390 | $0.02948 | $19.83 | $616,867 |
| 2016-04-18 | $0.02949 | $0.02962 | $0.02434 | $0.02443 | $0.4367 | $511,084 |
| 2016-04-19 | $0.02443 | $0.02446 | $0.01306 | $0.01328 | $68.15 | $277,966 |
| 2016-04-20 | $0.01328 | $0.02823 | $0.01325 | $0.02781 | $2.80 | $581,827 |
| 2016-04-21 | $0.02781 | $0.02798 | $0.01306 | $0.01325 | $4.60 | $277,345 |
| 2016-04-22 | $0.01326 | $0.01327 | $0.01291 | $0.01292 | $10.34 | $270,440 |
| 2016-04-23 | $0.01293 | $0.01348 | $0.01289 | $0.01348 | $11.47 | $282,107 |
| 2016-04-24 | $0.01349 | $0.01363 | $0.01345 | $0.01351 | $11.50 | $282,736 |
| 2016-04-25 | $0.004573 | $0.004666 | $0.004536 | $0.004623 | $23.63 | $96,735.95 |
| 2016-04-26 | $0.004614 | $0.01403 | $0.004614 | $0.01398 | $0.5874 | $292,545 |
| 2016-04-27 | $0.01398 | $0.01399 | $0.004441 | $0.004441 | $0.6662 | $92,935.79 |
| 2016-04-28 | $0.004447 | $0.01347 | $0.004212 | $0.004940 | $0.4191 | $103,363 |
| 2016-04-29 | $0.004939 | $0.01366 | $0.004906 | $0.01366 | $10.91 | $285,774 |
| 2016-04-30 | $0.01365 | $0.01367 | $0.01357 | $0.01358 | $10.72 | $284,076 |