I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01030 | $0.01096 | $0.01019 | $0.01084 | $3,902.52 | $227,323 |
| 2017-05-02 | $0.01085 | $0.01119 | $0.01063 | $0.01093 | $3,191.85 | $229,126 |
| 2017-05-03 | $0.01106 | $0.01163 | $0.01086 | $0.01151 | $2,223.48 | $241,357 |
| 2017-05-04 | $0.01158 | $0.01260 | $0.01140 | $0.01187 | $2,453.53 | $248,992 |
| 2017-05-05 | $0.01172 | $0.01281 | $0.01172 | $0.01206 | $2,359.98 | $252,913 |
| 2017-05-06 | $0.01193 | $0.01230 | $0.01176 | $0.01199 | $3,602.93 | $251,399 |
| 2017-05-07 | $0.01204 | $0.01231 | $0.01190 | $0.01231 | $1,285.92 | $258,182 |
| 2017-05-08 | $0.01231 | $0.01333 | $0.01231 | $0.01332 | $4,194.34 | $279,332 |
| 2017-05-09 | $0.01332 | $0.01419 | $0.01306 | $0.01342 | $3,324.86 | $281,491 |
| 2017-05-10 | $0.01343 | $0.01381 | $0.01309 | $0.01343 | $3,154.12 | $281,691 |
| 2017-05-11 | $0.01346 | $0.01424 | $0.01323 | $0.01398 | $4,174.30 | $293,240 |
| 2017-05-12 | $0.01392 | $0.01410 | $0.01277 | $0.01318 | $3,089.19 | $276,516 |
| 2017-05-13 | $0.01290 | $0.01365 | $0.01246 | $0.01362 | $4,666.76 | $285,669 |
| 2017-05-14 | $0.01359 | $0.01392 | $0.01342 | $0.01366 | $3,671.67 | $286,417 |
| 2017-05-15 | $0.01366 | $0.01372 | $0.01291 | $0.01322 | $4,088.91 | $277,331 |
| 2017-05-16 | $0.01322 | $0.01354 | $0.01286 | $0.01339 | $3,468.97 | $280,866 |
| 2017-05-17 | $0.01339 | $0.01414 | $0.01323 | $0.01398 | $4,431.67 | $293,176 |
| 2017-05-18 | $0.01395 | $0.01487 | $0.01391 | $0.01487 | $4,337.85 | $311,856 |
| 2017-05-19 | $0.01488 | $0.01522 | $0.01455 | $0.01517 | $628.39 | $318,091 |
| 2017-05-20 | $0.01513 | $0.01604 | $0.01508 | $0.01590 | $607.54 | $333,518 |
| 2017-05-21 | $0.01590 | $0.01628 | $0.01538 | $0.01575 | $1,397.57 | $330,394 |
| 2017-05-22 | $0.01583 | $0.01791 | $0.01566 | $0.01667 | $1,610.31 | $349,717 |
| 2017-05-23 | $0.01661 | $0.01855 | $0.01643 | $0.01785 | $1,290.78 | $374,293 |
| 2017-05-24 | $0.01787 | $0.01962 | $0.01787 | $0.01927 | $2,699.88 | $404,222 |
| 2017-05-25 | $0.01919 | $0.02179 | $0.01774 | $0.01817 | $1,489.44 | $381,100 |
| 2017-05-26 | $0.01797 | $0.02042 | $0.01614 | $0.01748 | $1,868.98 | $366,634 |
| 2017-05-27 | $0.01767 | $0.01820 | $0.01476 | $0.01582 | $597.25 | $331,896 |
| 2017-05-28 | $0.01598 | $0.01799 | $0.01598 | $0.01706 | $1,550.81 | $357,716 |
| 2017-05-29 | $0.01702 | $0.01829 | $0.01663 | $0.01779 | $1,510.54 | $373,178 |
| 2017-05-30 | $0.01797 | $0.01829 | $0.01665 | $0.01702 | $1,279.47 | $356,903 |
| 2017-05-31 | $0.01678 | $0.01849 | $0.01673 | $0.01780 | $2,696.12 | $373,345 |