I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.009756 | $0.009834 | $0.009606 | $0.009609 | $2.82 | $201,288 |
| 2016-10-02 | $0.009609 | $0.009609 | $0.009542 | $0.009549 | $1.52 | $200,039 |
| 2016-10-03 | $0.009565 | $0.01129 | $0.009560 | $0.009617 | $2.91 | $201,475 |
| 2016-10-04 | $0.009618 | $0.01126 | $0.009385 | $0.009396 | $7.33 | $196,832 |
| 2016-10-05 | $0.009396 | $0.009401 | $0.007450 | $0.009118 | $38.36 | $191,012 |
| 2016-10-06 | $0.009117 | $0.01451 | $0.009117 | $0.01451 | $0.8614 | $303,964 |
| 2016-10-07 | $0.01451 | $0.01540 | $0.008581 | $0.008581 | $13.70 | $179,771 |
| 2016-10-08 | $0.008583 | $0.04868 | $0.008583 | $0.02667 | $29.85 | $558,646 |
| 2016-10-09 | $0.02667 | $0.02667 | $0.008534 | $0.008534 | $50.68 | $178,800 |
| 2016-10-10 | $0.008536 | $0.01170 | $0.008536 | $0.01170 | $12.73 | $245,164 |
| 2016-10-11 | $0.01171 | $0.01654 | $0.01171 | $0.01245 | $4.11 | $260,773 |
| 2016-10-12 | $0.01244 | $0.04701 | $0.008154 | $0.008157 | $14.54 | $170,907 |
| 2016-10-13 | $0.008157 | $0.008698 | $0.007708 | $0.008691 | $0.1248 | $182,079 |
| 2016-10-14 | $0.008692 | $0.008724 | $0.005187 | $0.006219 | $35.26 | $130,292 |
| 2016-10-15 | $0.006219 | $0.008518 | $0.006215 | $0.008517 | $1.55 | $178,443 |
| 2016-10-16 | $0.008519 | $0.008540 | $0.007242 | $0.007489 | $12.31 | $156,899 |
| 2016-10-17 | $0.007491 | $0.008510 | $0.007425 | $0.008355 | $24.84 | $175,062 |
| 2016-10-18 | $0.008355 | $0.008409 | $0.007668 | $0.007726 | $11.70 | $161,871 |
| 2016-10-19 | $0.007726 | $0.02555 | $0.005089 | $0.005299 | $39.49 | $111,037 |
| 2016-10-20 | $0.005299 | $0.005368 | $0.005172 | $0.005178 | $37.71 | $108,487 |
| 2016-10-21 | $0.005177 | $0.008085 | $0.005121 | $0.008069 | $0.1114 | $169,076 |
| 2016-10-22 | $0.008069 | $0.008392 | $0.008069 | $0.008276 | $2.39 | $173,401 |
| 2016-10-23 | $0.008282 | $0.008330 | $0.008239 | $0.008277 | $0.4384 | $173,425 |
| 2016-10-24 | $0.008279 | $0.008281 | $0.008223 | $0.008240 | $0.003296 | $172,644 |
| 2016-10-25 | $0.008237 | $0.009302 | $0.008237 | $0.009201 | $0.009201 | $192,795 |
| 2016-10-26 | $0.009206 | $0.009286 | $0.009206 | $0.009270 | $0.009270 | $194,241 |
| 2016-10-27 | $0.008554 | $0.01115 | $0.008543 | $0.008943 | $44.22 | $187,388 |
| 2016-10-28 | $0.008948 | $0.008976 | $0.008894 | $0.008964 | $0.9476 | $187,824 |
| 2016-10-29 | $0.008965 | $0.009250 | $0.008965 | $0.009119 | $15.80 | $191,081 |
| 2016-10-30 | $0.009117 | $0.009117 | $0.008887 | $0.008956 | $0.08315 | $187,654 |
| 2016-10-31 | $0.008956 | $0.04897 | $0.008826 | $0.04520 | $17.11 | $947,086 |