I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.04520 | $0.04681 | $0.01212 | $0.02064 | $949.55 | $432,492 |
| 2016-11-02 | $0.02065 | $0.02066 | $0.01149 | $0.01552 | $9.51 | $325,265 |
| 2016-11-03 | $0.01556 | $0.01665 | $0.01441 | $0.01463 | $1.92 | $306,516 |
| 2016-11-04 | $0.01463 | $0.04418 | $0.01337 | $0.04124 | $0.8014 | $864,076 |
| 2016-11-05 | $0.04123 | $0.04296 | $0.01361 | $0.04119 | $37.25 | $863,064 |
| 2016-11-06 | $0.04119 | $0.04182 | $0.01445 | $0.01459 | $0.2109 | $305,746 |
| 2016-11-07 | $0.01459 | $0.01459 | $0.01441 | $0.01443 | $0.2086 | $302,373 |
| 2016-11-08 | $0.03775 | $0.04194 | $0.03775 | $0.04176 | $34.60 | $875,152 |
| 2016-11-09 | $0.04175 | $0.05210 | $0.01289 | $0.01294 | $4.03 | $271,250 |
| 2016-11-10 | $0.01295 | $0.01295 | $0.01278 | $0.01285 | $4.00 | $269,373 |
| 2016-11-12 | $0.01248 | $0.01251 | $0.01247 | $0.01248 | $4.99 | $261,518 |
| 2016-11-13 | $0.01248 | $0.01248 | $0.01213 | $0.01239 | $0.01159 | $259,678 |
| 2016-11-14 | $0.01239 | $0.01245 | $0.01235 | $0.01244 | $0.01164 | $260,781 |
| 2016-11-15 | $0.01263 | $0.01263 | $0.01255 | $0.01256 | $0.2703 | $263,209 |
| 2016-11-16 | $0.01255 | $0.01353 | $0.01251 | $0.01347 | $12.69 | $282,298 |
| 2016-11-17 | $0.01347 | $0.01368 | $0.007447 | $0.008869 | $0.9760 | $185,852 |
| 2016-11-18 | $0.008864 | $0.01338 | $0.008815 | $0.01338 | $8.48 | $280,430 |
| 2016-11-19 | $0.01338 | $0.02943 | $0.01335 | $0.02941 | $32.30 | $616,336 |
| 2016-11-20 | $0.02942 | $0.02957 | $0.01328 | $0.01337 | $2.73 | $280,192 |
| 2016-11-21 | $0.01337 | $0.01357 | $0.01336 | $0.01352 | $0.01014 | $283,242 |
| 2016-11-22 | $0.01321 | $0.01346 | $0.01318 | $0.01341 | $0.01257 | $281,073 |
| 2016-11-23 | $0.01341 | $0.01343 | $0.01335 | $0.01335 | $0.01251 | $279,707 |
| 2016-11-24 | $0.01371 | $0.01373 | $0.01357 | $0.01370 | $6.17 | $287,082 |
| 2016-11-25 | $0.01370 | $0.01370 | $0.01322 | $0.01327 | $3.01 | $278,211 |
| 2016-11-26 | $0.01328 | $0.03564 | $0.01306 | $0.03560 | $22.80 | $746,178 |
| 2016-11-27 | $0.03559 | $0.03577 | $0.03542 | $0.03563 | $22.82 | $746,839 |
| 2016-11-28 | $0.01308 | $0.01317 | $0.01283 | $0.01284 | $12.51 | $269,088 |
| 2016-11-29 | $0.01285 | $0.01286 | $0.01268 | $0.01269 | $5.08 | $265,981 |
| 2016-11-30 | $0.01269 | $0.01301 | $0.01269 | $0.01298 | $11.69 | $271,946 |