I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.008460 | $0.008691 | $0.008014 | $0.008558 | $544.26 | $179,421 |
| 2017-03-02 | $0.008573 | $0.009111 | $0.008233 | $0.009111 | $355.75 | $191,025 |
| 2017-03-03 | $0.009105 | $0.009223 | $0.008425 | $0.008734 | $474.10 | $183,116 |
| 2017-03-04 | $0.008734 | $0.009267 | $0.008384 | $0.008639 | $417.70 | $181,138 |
| 2017-03-05 | $0.008630 | $0.009191 | $0.008047 | $0.008806 | $876.41 | $184,644 |
| 2017-03-06 | $0.008809 | $0.009379 | $0.008153 | $0.008934 | $866.05 | $187,310 |
| 2017-03-07 | $0.008934 | $0.009415 | $0.007614 | $0.008420 | $508.48 | $176,537 |
| 2017-03-08 | $0.008418 | $0.008554 | $0.007176 | $0.007199 | $500.51 | $150,941 |
| 2017-03-09 | $0.007188 | $0.008332 | $0.007133 | $0.008283 | $475.02 | $173,667 |
| 2017-03-10 | $0.008070 | $0.008674 | $0.006984 | $0.007592 | $650.48 | $159,176 |
| 2017-03-11 | $0.007538 | $0.008222 | $0.006406 | $0.006534 | $318.23 | $137,004 |
| 2017-03-12 | $0.006538 | $0.007768 | $0.006535 | $0.007512 | $579.21 | $157,498 |
| 2017-03-13 | $0.007511 | $0.007946 | $0.006807 | $0.007822 | $799.84 | $164,000 |
| 2017-03-14 | $0.007823 | $0.008007 | $0.006829 | $0.007093 | $938.73 | $148,726 |
| 2017-03-15 | $0.007415 | $0.008058 | $0.006933 | $0.007797 | $863.89 | $163,491 |
| 2017-03-16 | $0.007798 | $0.008071 | $0.006616 | $0.006632 | $714.33 | $139,059 |
| 2017-03-17 | $0.006687 | $0.007305 | $0.006184 | $0.006608 | $593.99 | $138,565 |
| 2017-03-18 | $0.006216 | $0.007058 | $0.005398 | $0.005762 | $472.73 | $120,818 |
| 2017-03-19 | $0.005765 | $0.006589 | $0.005575 | $0.005896 | $725.92 | $123,630 |
| 2017-03-20 | $0.006106 | $0.006769 | $0.005816 | $0.006341 | $942.17 | $132,958 |
| 2017-03-21 | $0.006431 | $0.007148 | $0.006393 | $0.006899 | $728.33 | $144,654 |
| 2017-03-22 | $0.006757 | $0.007087 | $0.006121 | $0.006601 | $662.18 | $138,404 |
| 2017-03-23 | $0.006599 | $0.006745 | $0.006248 | $0.006272 | $551.82 | $131,504 |
| 2017-03-24 | $0.006356 | $0.006356 | $0.005627 | $0.005657 | $790.93 | $118,620 |
| 2017-03-25 | $0.005671 | $0.006146 | $0.005448 | $0.005976 | $684.49 | $125,299 |
| 2017-03-26 | $0.006206 | $0.006376 | $0.005662 | $0.005770 | $702.29 | $120,993 |
| 2017-03-27 | $0.005926 | $0.006501 | $0.005761 | $0.006310 | $665.68 | $132,309 |
| 2017-03-28 | $0.006306 | $0.007366 | $0.006138 | $0.006494 | $615.53 | $136,181 |
| 2017-03-29 | $0.006492 | $0.006492 | $0.006141 | $0.006300 | $854.73 | $132,114 |
| 2017-03-30 | $0.006344 | $0.006427 | $0.006153 | $0.006178 | $686.95 | $129,551 |
| 2017-03-31 | $0.006179 | $0.006783 | $0.006179 | $0.006772 | $378.98 | $141,994 |