I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.006784 | $0.007514 | $0.006694 | $0.007497 | $882.45 | $157,210 |
| 2017-04-02 | $0.007488 | $0.007887 | $0.007444 | $0.007637 | $757.38 | $160,146 |
| 2017-04-03 | $0.007638 | $0.008039 | $0.007638 | $0.007950 | $910.71 | $166,710 |
| 2017-04-04 | $0.007961 | $0.008060 | $0.007810 | $0.007896 | $660.20 | $165,567 |
| 2017-04-05 | $0.007899 | $0.007932 | $0.007735 | $0.007848 | $689.23 | $164,566 |
| 2017-04-06 | $0.007862 | $0.008283 | $0.007862 | $0.008224 | $807.31 | $172,450 |
| 2017-04-07 | $0.008208 | $0.008413 | $0.008086 | $0.008281 | $646.71 | $173,641 |
| 2017-04-08 | $0.008285 | $0.008308 | $0.007638 | $0.007665 | $680.87 | $160,739 |
| 2017-04-09 | $0.007667 | $0.007806 | $0.007631 | $0.007746 | $528.00 | $162,435 |
| 2017-04-10 | $0.007745 | $0.008282 | $0.007654 | $0.008164 | $1,284.42 | $171,192 |
| 2017-04-11 | $0.007966 | $0.008389 | $0.007678 | $0.008099 | $1,159.97 | $169,839 |
| 2017-04-12 | $0.008094 | $0.008590 | $0.007667 | $0.007962 | $945.88 | $166,957 |
| 2017-04-13 | $0.008006 | $0.008769 | $0.007759 | $0.007973 | $726.73 | $167,189 |
| 2017-04-14 | $0.007787 | $0.008958 | $0.007787 | $0.008770 | $1,282.95 | $183,915 |
| 2017-04-15 | $0.008558 | $0.009260 | $0.008016 | $0.008864 | $611.22 | $185,881 |
| 2017-04-16 | $0.008899 | $0.009233 | $0.008098 | $0.008602 | $722.20 | $180,384 |
| 2017-04-17 | $0.008600 | $0.008604 | $0.008082 | $0.008453 | $472.61 | $177,274 |
| 2017-04-18 | $0.008405 | $0.008678 | $0.008115 | $0.008664 | $451.71 | $181,680 |
| 2017-04-19 | $0.008663 | $0.008938 | $0.008213 | $0.008760 | $871.17 | $183,702 |
| 2017-04-20 | $0.008763 | $0.008895 | $0.008405 | $0.008640 | $252.57 | $181,187 |
| 2017-04-21 | $0.008640 | $0.009557 | $0.008545 | $0.009259 | $1,445.68 | $194,176 |
| 2017-04-22 | $0.009263 | $0.009710 | $0.008933 | $0.008933 | $1,126.88 | $187,333 |
| 2017-04-23 | $0.008930 | $0.009199 | $0.008855 | $0.009003 | $951.89 | $188,792 |
| 2017-04-24 | $0.009006 | $0.009814 | $0.008984 | $0.009753 | $1,181.10 | $204,526 |
| 2017-04-25 | $0.009751 | $0.009911 | $0.009281 | $0.009540 | $1,200.66 | $200,074 |
| 2017-04-26 | $0.009542 | $0.009794 | $0.009388 | $0.009634 | $901.37 | $202,034 |
| 2017-04-27 | $0.009685 | $0.01047 | $0.009520 | $0.01042 | $1,463.72 | $218,623 |
| 2017-04-28 | $0.01036 | $0.01057 | $0.01007 | $0.01031 | $1,239.73 | $216,235 |
| 2017-04-29 | $0.01031 | $0.01044 | $0.01011 | $0.01014 | $1,255.81 | $212,570 |
| 2017-04-30 | $0.01014 | $0.01054 | $0.009958 | $0.01014 | $1,068.82 | $212,575 |