I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01297 | $0.01302 | $0.01297 | $0.01302 | $11.73 | $272,802 |
| 2016-12-02 | $0.01323 | $0.01344 | $0.01322 | $0.01330 | $10.64 | $278,727 |
| 2016-12-03 | $0.01330 | $0.01331 | $0.01304 | $0.01315 | $0.6501 | $275,557 |
| 2016-12-04 | $0.01315 | $0.03187 | $0.01309 | $0.03187 | $31.47 | $667,953 |
| 2016-12-05 | $0.03188 | $0.03188 | $0.01290 | $0.01290 | $0.2558 | $270,319 |
| 2016-12-06 | $0.01290 | $0.01302 | $0.01290 | $0.01299 | $0.04451 | $272,297 |
| 2016-12-07 | $0.01299 | $0.01308 | $0.01292 | $0.01302 | $2.60 | $272,891 |
| 2016-12-08 | $0.01302 | $0.01311 | $0.01298 | $0.01311 | $2.62 | $274,699 |
| 2016-12-09 | $0.01394 | $0.01395 | $0.01393 | $0.01395 | $2.79 | $292,294 |
| 2016-12-10 | $0.01395 | $0.03013 | $0.01306 | $0.03008 | $16.26 | $630,359 |
| 2016-12-11 | $0.03008 | $0.03309 | $0.01292 | $0.01293 | $0.01092 | $270,955 |
| 2016-12-12 | $0.01293 | $0.01314 | $0.01293 | $0.01311 | $0.003932 | $274,719 |
| 2016-12-13 | $0.01311 | $0.01325 | $0.01307 | $0.01313 | $0.4623 | $275,214 |
| 2016-12-14 | $0.01311 | $0.01314 | $0.01296 | $0.01297 | $4.26 | $271,807 |
| 2016-12-15 | $0.01297 | $0.01297 | $0.01291 | $0.01292 | $0.1084 | $270,794 |
| 2016-12-16 | $0.01292 | $0.01413 | $0.01292 | $0.01413 | $16.14 | $296,130 |
| 2016-12-17 | $0.01413 | $0.01427 | $0.01413 | $0.01424 | $16.26 | $298,422 |
| 2016-12-18 | $0.01314 | $0.01319 | $0.01296 | $0.01300 | $5.06 | $272,474 |
| 2016-12-19 | $0.01300 | $0.01305 | $0.01297 | $0.01300 | $0.01755 | $272,534 |
| 2016-12-20 | $0.01300 | $0.01306 | $0.01294 | $0.01306 | $3.90 | $273,730 |
| 2016-12-21 | $0.01305 | $0.01355 | $0.01303 | $0.01352 | $0.6353 | $283,409 |
| 2016-12-22 | $0.01356 | $0.01423 | $0.01355 | $0.01408 | $0.6616 | $295,133 |
| 2016-12-23 | $0.01461 | $0.01503 | $0.01461 | $0.01493 | $1.19 | $312,897 |
| 2016-12-24 | $0.01494 | $0.01496 | $0.01436 | $0.01442 | $4.43 | $302,280 |
| 2016-12-25 | $0.01443 | $0.04029 | $0.01384 | $0.04028 | $18.88 | $844,263 |
| 2016-12-26 | $0.04026 | $0.04102 | $0.01451 | $0.01456 | $0.6243 | $305,149 |
| 2016-12-27 | $0.01457 | $0.01509 | $0.01451 | $0.01492 | $1.79 | $312,790 |
| 2016-12-28 | $0.01493 | $0.01536 | $0.007583 | $0.007819 | $154.45 | $163,888 |
| 2016-12-29 | $0.007820 | $0.009766 | $0.007753 | $0.009757 | $1.75 | $204,527 |
| 2016-12-30 | $0.009757 | $0.009757 | $0.007544 | $0.007756 | $0.3874 | $162,578 |
| 2016-12-31 | $0.007757 | $0.007762 | $0.007578 | $0.007651 | $1.21 | $160,375 |