I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.005879 | $0.007938 | $0.005488 | $0.007926 | $14.05 | $166,006 |
| 2016-09-02 | $0.007926 | $0.008467 | $0.007373 | $0.007390 | $0.08222 | $154,777 |
| 2016-09-03 | $0.007390 | $0.007392 | $0.005289 | $0.006242 | $9.39 | $130,743 |
| 2016-09-04 | $0.006245 | $0.006983 | $0.006234 | $0.006958 | $0.8848 | $145,735 |
| 2016-09-05 | $0.006960 | $0.008392 | $0.006418 | $0.008222 | $0.8714 | $172,198 |
| 2016-09-06 | $0.008326 | $0.009399 | $0.007723 | $0.008871 | $12.65 | $185,796 |
| 2016-09-07 | $0.008871 | $0.008875 | $0.008086 | $0.008267 | $4.06 | $173,141 |
| 2016-09-08 | $0.008267 | $0.009420 | $0.007894 | $0.008483 | $10.84 | $177,676 |
| 2016-09-09 | $0.008481 | $0.01031 | $0.008318 | $0.008747 | $52.77 | $183,214 |
| 2016-09-10 | $0.008747 | $0.008757 | $0.006966 | $0.006966 | $9.41 | $145,897 |
| 2016-09-11 | $0.006965 | $0.007163 | $0.006778 | $0.007121 | $2.13 | $149,145 |
| 2016-09-12 | $0.007123 | $0.009272 | $0.007122 | $0.007667 | $2.97 | $160,602 |
| 2016-09-13 | $0.007670 | $0.009600 | $0.007414 | $0.008510 | $2.30 | $178,240 |
| 2016-09-14 | $0.008512 | $0.008533 | $0.007296 | $0.007299 | $0.02053 | $152,875 |
| 2016-09-15 | $0.007298 | $0.01860 | $0.007278 | $0.01254 | $84.33 | $262,746 |
| 2016-09-16 | $0.01254 | $0.01256 | $0.01078 | $0.01083 | $15.89 | $226,765 |
| 2016-09-17 | $0.01083 | $0.05250 | $0.01083 | $0.01148 | $26.55 | $240,382 |
| 2016-09-18 | $0.01147 | $0.01182 | $0.009415 | $0.009428 | $73.81 | $197,486 |
| 2016-09-19 | $0.009428 | $0.01069 | $0.007175 | $0.01050 | $17.19 | $219,971 |
| 2016-09-20 | $0.01050 | $0.01051 | $0.009075 | $0.009105 | $73.29 | $190,731 |
| 2016-09-21 | $0.009094 | $0.009578 | $0.008940 | $0.009553 | $0.4412 | $200,113 |
| 2016-09-22 | $0.009554 | $0.009576 | $0.009539 | $0.009540 | $0.04651 | $199,837 |
| 2016-09-23 | $0.009541 | $0.009648 | $0.009533 | $0.009616 | $1.11 | $201,425 |
| 2016-09-24 | $0.009615 | $0.01164 | $0.008609 | $0.01164 | $47.06 | $243,764 |
| 2016-09-25 | $0.01164 | $0.01165 | $0.009684 | $0.009690 | $2.11 | $202,994 |
| 2016-09-26 | $0.009690 | $0.009947 | $0.009522 | $0.009566 | $1.96 | $200,391 |
| 2016-09-27 | $0.009565 | $0.009627 | $0.009506 | $0.009627 | $1.12 | $201,664 |
| 2016-09-28 | $0.009627 | $0.01223 | $0.009627 | $0.01098 | $28.20 | $230,088 |
| 2016-09-29 | $0.01098 | $0.01100 | $0.009539 | $0.009570 | $23.93 | $200,484 |
| 2016-09-30 | $0.009572 | $0.009755 | $0.009510 | $0.009755 | $1.21 | $204,348 |