I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.02437 | $0.02737 | $0.02132 | $0.02176 | $185.10 | $455,754 |
| 2016-08-02 | $0.02178 | $0.02424 | $0.01369 | $0.01402 | $32.98 | $293,639 |
| 2016-08-03 | $0.01411 | $0.01934 | $0.01396 | $0.01926 | $7.19 | $403,293 |
| 2016-08-04 | $0.01926 | $0.01966 | $0.01912 | $0.01955 | $2.88 | $409,309 |
| 2016-08-05 | $0.01955 | $0.01955 | $0.01898 | $0.01916 | $28.51 | $401,137 |
| 2016-08-06 | $0.01915 | $0.01948 | $0.01885 | $0.01946 | $3.91 | $407,413 |
| 2016-08-07 | $0.01946 | $0.02822 | $0.01554 | $0.01806 | $30.92 | $378,218 |
| 2016-08-08 | $0.01806 | $0.02043 | $0.01805 | $0.01964 | $12.18 | $411,281 |
| 2016-08-09 | $0.01964 | $0.03117 | $0.01862 | $0.01863 | $22.99 | $390,067 |
| 2016-08-10 | $0.01862 | $0.01867 | $0.01702 | $0.01710 | $69.38 | $358,213 |
| 2016-08-11 | $0.01711 | $0.01726 | $0.01538 | $0.01538 | $88.25 | $322,139 |
| 2016-08-12 | $0.01538 | $0.01606 | $0.01528 | $0.01531 | $0.2033 | $320,583 |
| 2016-08-13 | $0.01531 | $0.01584 | $0.01524 | $0.01525 | $13.91 | $319,443 |
| 2016-08-14 | $0.01525 | $0.01636 | $0.01451 | $0.01466 | $1.26 | $306,996 |
| 2016-08-15 | $0.01466 | $0.01474 | $0.01448 | $0.01458 | $0.05741 | $305,350 |
| 2016-08-16 | $0.01458 | $0.02774 | $0.01457 | $0.02753 | $0.2408 | $576,628 |
| 2016-08-17 | $0.02754 | $0.02761 | $0.01486 | $0.01491 | $1.79 | $312,223 |
| 2016-08-18 | $0.01490 | $0.01494 | $0.01392 | $0.01392 | $52.54 | $291,606 |
| 2016-08-19 | $0.01393 | $0.01402 | $0.01392 | $0.01396 | $0.8663 | $292,385 |
| 2016-08-20 | $0.01396 | $0.01410 | $0.01393 | $0.01408 | $1.09 | $294,825 |
| 2016-08-21 | $0.01408 | $0.01970 | $0.01405 | $0.01474 | $13.17 | $308,803 |
| 2016-08-22 | $0.01474 | $0.01476 | $0.01417 | $0.01417 | $0.5030 | $296,814 |
| 2016-08-23 | $0.01417 | $0.01424 | $0.01374 | $0.01374 | $20.27 | $287,830 |
| 2016-08-24 | $0.01374 | $0.01374 | $0.01363 | $0.01363 | $1.40 | $285,521 |
| 2016-08-25 | $0.01363 | $0.01364 | $0.01352 | $0.01358 | $1.10 | $284,396 |
| 2016-08-26 | $0.01358 | $0.02133 | $0.006087 | $0.006953 | $519.21 | $145,626 |
| 2016-08-27 | $0.006954 | $0.006954 | $0.005389 | $0.005485 | $310.35 | $114,872 |
| 2016-08-28 | $0.005483 | $0.005724 | $0.005360 | $0.005373 | $137.45 | $112,540 |
| 2016-08-29 | $0.005373 | $0.03220 | $0.004710 | $0.01018 | $104.74 | $213,285 |
| 2016-08-30 | $0.01018 | $0.03168 | $0.007444 | $0.009787 | $20.48 | $204,974 |
| 2016-08-31 | $0.009789 | $0.009973 | $0.005269 | $0.005877 | $10.73 | $123,098 |