I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01784 | $0.01936 | $0.01764 | $0.01921 | $1,804.90 | $402,973 |
| 2017-06-02 | $0.01929 | $0.01974 | $0.01901 | $0.01971 | $1,072.73 | $413,381 |
| 2017-06-03 | $0.01970 | $0.02056 | $0.01939 | $0.02038 | $756.93 | $427,425 |
| 2017-06-04 | $0.02032 | $0.02051 | $0.01984 | $0.02016 | $478.50 | $422,764 |
| 2017-06-05 | $0.02016 | $0.02153 | $0.02016 | $0.02150 | $444.92 | $451,036 |
| 2017-06-06 | $0.02157 | $0.02323 | $0.02155 | $0.02264 | $527.84 | $474,883 |
| 2017-06-07 | $0.02265 | $0.02283 | $0.02077 | $0.02115 | $609.09 | $443,619 |
| 2017-06-08 | $0.02126 | $0.02242 | $0.02061 | $0.02242 | $779.96 | $470,212 |
| 2017-06-09 | $0.02238 | $0.02303 | $0.02182 | $0.02189 | $29.72 | $459,079 |
| 2017-06-10 | $0.02192 | $0.02317 | $0.02192 | $0.02262 | $58.43 | $474,516 |
| 2017-06-11 | $0.02261 | $0.02364 | $0.02237 | $0.02323 | $5.42 | $487,286 |
| 2017-06-12 | $0.02377 | $0.02431 | $0.01968 | $0.02078 | $237.91 | $435,819 |
| 2017-06-13 | $0.02071 | $0.02171 | $0.02047 | $0.02115 | $316.18 | $443,622 |
| 2017-06-14 | $0.02114 | $0.02185 | $0.01821 | $0.01905 | $103.15 | $399,489 |
| 2017-06-15 | $0.01904 | $0.01941 | $0.01649 | $0.01877 | $0.9432 | $393,691 |
| 2017-06-16 | $0.01876 | $0.03366 | $0.01828 | $0.01935 | $2.57 | $405,808 |
| 2017-06-17 | $0.01935 | $0.01971 | $0.01909 | $0.01971 | $2.28 | $413,418 |
| 2017-06-18 | $0.01971 | $0.06286 | $0.01971 | $0.06208 | $6.58 | $1,302,267 |
| 2017-06-19 | $0.06205 | $0.06243 | $0.01941 | $0.01998 | $11.86 | $419,184 |
| 2017-06-20 | $0.01998 | $0.01998 | $0.01998 | $0.01998 | $4.63 | $419,185 |
| 2017-06-21 | $0.01998 | $0.02001 | $0.01997 | $0.01998 | $101.52 | $419,183 |
| 2017-06-22 | $0.01998 | $0.02003 | $0.01998 | $0.02002 | $2.42 | $419,935 |
| 2017-06-23 | $0.02002 | $0.02197 | $0.02002 | $0.02158 | $4.51 | $452,610 |
| 2017-06-24 | $0.02157 | $0.02181 | $0.02022 | $0.02062 | $2.08 | $432,489 |
| 2017-06-25 | $0.02057 | $0.02102 | $0.01959 | $0.02014 | $1.07 | $422,416 |
| 2017-06-26 | $0.02013 | $0.02044 | $0.01863 | $0.01954 | $2.00 | $409,811 |
| 2017-06-27 | $0.01954 | $0.02031 | $0.01838 | $0.02031 | $1.06 | $425,939 |
| 2017-06-28 | $0.02044 | $0.02120 | $0.01969 | $0.02078 | $2.72 | $435,808 |
| 2017-06-29 | $0.02076 | $0.02102 | $0.02001 | $0.02027 | $2.03 | $425,123 |
| 2017-06-30 | $0.02031 | $0.02044 | $0.01959 | $0.01967 | $1.01 | $412,633 |