I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01325 | $0.01335 | $0.01325 | $0.01332 | $11.66 | $278,826 |
| 2016-05-02 | $0.01333 | $0.01335 | $0.004310 | $0.008888 | $1.50 | $185,979 |
| 2016-05-03 | $0.008889 | $0.009022 | $0.008852 | $0.009006 | $0.07205 | $188,466 |
| 2016-05-04 | $0.009006 | $0.009006 | $0.005313 | $0.005320 | $0.2873 | $111,336 |
| 2016-05-05 | $0.005320 | $0.005340 | $0.005310 | $0.005328 | $0.2877 | $111,495 |
| 2016-05-06 | $0.004268 | $0.04611 | $0.004265 | $0.04600 | $162.85 | $962,536 |
| 2016-05-07 | $0.04598 | $0.04599 | $0.004573 | $0.004584 | $0.005766 | $95,932.07 |
| 2016-05-08 | $0.004585 | $0.04594 | $0.004584 | $0.04587 | $60.99 | $959,986 |
| 2016-05-09 | $0.04587 | $0.04587 | $0.006166 | $0.006216 | $1.80 | $130,082 |
| 2016-05-10 | $0.006217 | $0.006236 | $0.006061 | $0.006100 | $1.77 | $127,656 |
| 2016-05-12 | $0.006312 | $0.006369 | $0.006299 | $0.006366 | $4.46 | $133,226 |
| 2016-05-13 | $0.006367 | $0.03423 | $0.006363 | $0.03418 | $38.31 | $715,192 |
| 2016-05-14 | $0.03418 | $0.03653 | $0.03411 | $0.03645 | $0.1458 | $762,758 |
| 2016-05-15 | $0.03645 | $0.03666 | $0.03615 | $0.03615 | $29.83 | $756,615 |
| 2016-05-16 | $0.03615 | $0.03661 | $0.02131 | $0.02136 | $1.92 | $446,936 |
| 2016-05-17 | $0.02135 | $0.02139 | $0.02132 | $0.02136 | $0.002753 | $446,993 |
| 2016-05-18 | $0.03627 | $0.03647 | $0.03627 | $0.03637 | $0.3637 | $761,051 |
| 2016-05-19 | $0.03636 | $0.03636 | $0.006159 | $0.006159 | $1.08 | $128,898 |
| 2016-05-20 | $0.006146 | $0.01410 | $0.006128 | $0.01405 | $0.5158 | $294,082 |
| 2016-05-21 | $0.01406 | $0.01409 | $0.006203 | $0.01157 | $0.7560 | $242,195 |
| 2016-05-22 | $0.01157 | $0.01252 | $0.006180 | $0.009290 | $10.34 | $194,420 |
| 2016-05-23 | $0.009287 | $0.009343 | $0.008801 | $0.008846 | $0.06832 | $185,126 |
| 2016-05-24 | $0.008843 | $0.009693 | $0.006246 | $0.008319 | $8.15 | $174,097 |
| 2016-05-25 | $0.008318 | $0.009033 | $0.006285 | $0.006338 | $1.19 | $132,657 |
| 2016-05-26 | $0.006339 | $0.05232 | $0.006315 | $0.05232 | $1,736.38 | $1,094,999 |
| 2016-05-27 | $0.05232 | $0.07171 | $0.009369 | $0.01642 | $132.46 | $343,646 |
| 2016-05-28 | $0.01641 | $0.01853 | $0.01247 | $0.01326 | $3.12 | $277,529 |
| 2016-05-29 | $0.01325 | $0.01735 | $0.01053 | $0.01364 | $12.66 | $285,454 |
| 2016-05-30 | $0.01366 | $0.01741 | $0.01286 | $0.01346 | $1.57 | $281,789 |
| 2016-05-31 | $0.01344 | $0.01346 | $0.01062 | $0.01124 | $1.01 | $235,248 |