I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.02007 | $0.02178 | $0.01995 | $0.02136 | $14.10 | $447,187 |
| 2016-07-02 | $0.02137 | $0.02462 | $0.02137 | $0.02462 | $17.58 | $515,474 |
| 2016-07-03 | $0.02464 | $0.02468 | $0.02142 | $0.02169 | $1.18 | $454,140 |
| 2016-07-04 | $0.02174 | $0.02257 | $0.02147 | $0.02257 | $0.5053 | $472,539 |
| 2016-07-05 | $0.02258 | $0.03235 | $0.02168 | $0.03218 | $48.46 | $673,705 |
| 2016-07-06 | $0.03218 | $0.03262 | $0.02288 | $0.02776 | $52.55 | $581,149 |
| 2016-07-07 | $0.02777 | $0.04401 | $0.02777 | $0.03017 | $7.75 | $631,711 |
| 2016-07-08 | $0.03022 | $0.03052 | $0.02169 | $0.02290 | $26.14 | $479,474 |
| 2016-07-09 | $0.02290 | $0.03705 | $0.02135 | $0.03675 | $15.84 | $769,429 |
| 2016-07-10 | $0.03675 | $0.03683 | $0.02265 | $0.02467 | $12.93 | $516,513 |
| 2016-07-11 | $0.02466 | $0.04523 | $0.02458 | $0.04353 | $44.03 | $911,346 |
| 2016-07-12 | $0.04353 | $0.04801 | $0.02710 | $0.02781 | $2.27 | $582,358 |
| 2016-07-13 | $0.02781 | $0.09401 | $0.02027 | $0.02027 | $108.85 | $424,413 |
| 2016-07-14 | $0.02064 | $0.06557 | $0.02017 | $0.04206 | $579.92 | $880,724 |
| 2016-07-15 | $0.04208 | $0.05006 | $0.04208 | $0.04398 | $92.99 | $920,824 |
| 2016-07-16 | $0.04394 | $0.04416 | $0.04365 | $0.04384 | $0.4845 | $917,874 |
| 2016-07-17 | $0.04374 | $0.04397 | $0.02992 | $0.03688 | $12.39 | $772,089 |
| 2016-07-18 | $0.03691 | $0.03787 | $0.03033 | $0.03182 | $1.57 | $666,203 |
| 2016-07-19 | $0.03180 | $0.03958 | $0.02758 | $0.02767 | $18.25 | $579,356 |
| 2016-07-20 | $0.02767 | $0.03171 | $0.02764 | $0.03053 | $23.35 | $639,160 |
| 2016-07-21 | $0.03052 | $0.04574 | $0.03028 | $0.03107 | $3.84 | $650,507 |
| 2016-07-22 | $0.03106 | $0.03287 | $0.02877 | $0.02893 | $55.78 | $605,858 |
| 2016-07-23 | $0.02894 | $0.03081 | $0.02572 | $0.02573 | $24.72 | $538,666 |
| 2016-07-24 | $0.02572 | $0.02870 | $0.02572 | $0.02844 | $34.22 | $595,462 |
| 2016-07-25 | $0.02844 | $0.02846 | $0.02760 | $0.02805 | $8.39 | $587,440 |
| 2016-07-26 | $0.02806 | $0.02812 | $0.02587 | $0.02589 | $103.26 | $542,107 |
| 2016-07-27 | $0.02588 | $0.02598 | $0.02574 | $0.02578 | $9.28 | $539,822 |
| 2016-07-28 | $0.02578 | $0.02591 | $0.02578 | $0.02581 | $0.7361 | $540,488 |
| 2016-07-29 | $0.02581 | $0.02585 | $0.02573 | $0.02582 | $1.16 | $540,623 |
| 2016-07-30 | $0.02582 | $0.02587 | $0.02551 | $0.02555 | $9.11 | $534,965 |
| 2016-07-31 | $0.02555 | $0.02556 | $0.02435 | $0.02438 | $0.9368 | $510,528 |