I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01124 | $0.01236 | $0.01063 | $0.01232 | $3.57 | $257,796 |
| 2016-06-02 | $0.01230 | $0.01237 | $0.01061 | $0.01071 | $4.63 | $224,089 |
| 2016-06-03 | $0.01071 | $0.01310 | $0.01070 | $0.01133 | $1.55 | $237,039 |
| 2016-06-04 | $0.01133 | $0.01317 | $0.01123 | $0.01313 | $11.49 | $274,731 |
| 2016-06-05 | $0.01312 | $0.01333 | $0.01133 | $0.01144 | $1.98 | $239,517 |
| 2016-06-06 | $0.01144 | $0.01166 | $0.005563 | $0.009116 | $145.67 | $190,806 |
| 2016-06-07 | $0.009117 | $0.009439 | $0.009023 | $0.009167 | $2.39 | $191,873 |
| 2016-06-08 | $0.009168 | $0.03632 | $0.009113 | $0.01809 | $28.59 | $378,729 |
| 2016-06-09 | $0.01809 | $0.02652 | $0.01656 | $0.02641 | $5.47 | $552,698 |
| 2016-06-10 | $0.02640 | $0.03757 | $0.01154 | $0.01814 | $362.86 | $379,609 |
| 2016-06-11 | $0.01813 | $0.02273 | $0.01257 | $0.01664 | $265.32 | $348,202 |
| 2016-06-12 | $0.01662 | $0.02010 | $0.01476 | $0.01540 | $4.96 | $322,254 |
| 2016-06-13 | $0.01541 | $0.01831 | $0.01472 | $0.01694 | $8.71 | $354,556 |
| 2016-06-14 | $0.01694 | $0.01849 | $0.01594 | $0.01776 | $2.11 | $371,817 |
| 2016-06-15 | $0.01776 | $0.01875 | $0.01769 | $0.01853 | $0.2062 | $387,905 |
| 2016-06-16 | $0.01854 | $0.02012 | $0.01854 | $0.01992 | $0.04482 | $416,977 |
| 2016-06-17 | $0.01992 | $0.02016 | $0.01863 | $0.01941 | $0.03275 | $406,269 |
| 2016-06-18 | $0.01940 | $0.02015 | $0.01901 | $0.01959 | $0.03698 | $410,137 |
| 2016-06-19 | $0.01959 | $0.01968 | $0.01705 | $0.01718 | $9.61 | $359,549 |
| 2016-06-20 | $0.01719 | $0.01815 | $0.01712 | $0.01751 | $0.01973 | $366,569 |
| 2016-06-21 | $0.01751 | $0.01751 | $0.01518 | $0.01582 | $0.02669 | $331,066 |
| 2016-06-22 | $0.01583 | $0.01612 | $0.01382 | $0.01383 | $0.08859 | $289,618 |
| 2016-06-23 | $0.01402 | $0.05001 | $0.01293 | $0.04367 | $497.90 | $914,191 |
| 2016-06-24 | $0.04368 | $0.05298 | $0.01652 | $0.02244 | $2.04 | $469,816 |
| 2016-06-25 | $0.02239 | $0.02799 | $0.01923 | $0.01956 | $13.65 | $409,493 |
| 2016-06-26 | $0.01955 | $0.02591 | $0.01844 | $0.01852 | $0.1424 | $387,784 |
| 2016-06-27 | $0.01850 | $0.04538 | $0.01824 | $0.02582 | $4.16 | $540,448 |
| 2016-06-28 | $0.02606 | $0.03231 | $0.02061 | $0.02062 | $0.9821 | $431,610 |
| 2016-06-29 | $0.02061 | $0.02061 | $0.01990 | $0.01998 | $0.03746 | $418,261 |
| 2016-06-30 | $0.01998 | $0.02036 | $0.01952 | $0.02009 | $3.44 | $420,509 |