I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01966 | $0.01999 | $0.01661 | $0.01819 | $407.15 | $381,523 |
| 2017-07-02 | $0.01819 | $0.01821 | $0.01721 | $0.01768 | $2.43 | $370,864 |
| 2017-07-03 | $0.01761 | $0.01984 | $0.01710 | $0.01827 | $14.87 | $383,297 |
| 2017-07-04 | $0.01823 | $0.02041 | $0.01674 | $0.02028 | $93.41 | $425,404 |
| 2017-07-05 | $0.02028 | $0.02034 | $0.01852 | $0.02030 | $19.28 | $425,794 |
| 2017-07-06 | $0.02030 | $0.02039 | $0.01832 | $0.01855 | $30.34 | $389,112 |
| 2017-07-07 | $0.01856 | $0.01947 | $0.01775 | $0.01792 | $0.9391 | $376,017 |
| 2017-07-08 | $0.01794 | $0.01941 | $0.01774 | $0.01936 | $16.12 | $406,178 |
| 2017-07-09 | $0.01930 | $0.01952 | $0.01818 | $0.01830 | $15.75 | $383,931 |
| 2017-07-10 | $0.01834 | $0.02012 | $0.01746 | $0.01791 | $6.71 | $375,816 |
| 2017-07-11 | $0.01788 | $0.01893 | $0.01616 | $0.01656 | $1.86 | $347,416 |
| 2017-07-12 | $0.01648 | $0.01924 | $0.01596 | $0.01908 | $86.55 | $400,168 |
| 2017-07-13 | $0.01909 | $0.01934 | $0.01857 | $0.01874 | $1.13 | $393,167 |
| 2017-07-14 | $0.01873 | $0.01883 | $0.01767 | $0.01820 | $10.80 | $381,831 |
| 2017-07-15 | $0.01817 | $0.01820 | $0.01600 | $0.01639 | $311.49 | $343,769 |
| 2017-07-16 | $0.01634 | $0.01817 | $0.01545 | $0.01650 | $1.80 | $346,231 |
| 2017-07-17 | $0.01650 | $0.01885 | $0.01601 | $0.01814 | $1.21 | $380,469 |
| 2017-07-18 | $0.01818 | $0.02043 | $0.01720 | $0.02035 | $918.63 | $426,840 |
| 2017-07-19 | $0.02038 | $0.03139 | $0.01947 | $0.02960 | $328.63 | $620,870 |
| 2017-07-20 | $0.02951 | $0.03620 | $0.02708 | $0.03293 | $470.18 | $690,743 |
| 2017-07-21 | $0.03317 | $0.05016 | $0.02809 | $0.03010 | $1,021.47 | $631,534 |
| 2017-07-22 | $0.03010 | $0.05946 | $0.02995 | $0.03766 | $1.98 | $790,158 |
| 2017-07-23 | $0.03767 | $0.03915 | $0.02753 | $0.02767 | $24.32 | $580,589 |
| 2017-07-24 | $0.02764 | $0.03583 | $0.02742 | $0.03063 | $158.45 | $642,556 |
| 2017-07-25 | $0.03067 | $0.04031 | $0.02743 | $0.03276 | $240.68 | $687,198 |
| 2017-07-26 | $0.03277 | $0.1577 | $0.03277 | $0.1575 | $200.30 | $3,304,664 |
| 2017-07-27 | $0.1576 | $0.1662 | $0.03648 | $0.03788 | $35.53 | $794,787 |
| 2017-07-28 | $0.03800 | $0.04810 | $0.02663 | $0.04385 | $390.03 | $919,840 |
| 2017-07-29 | $0.04403 | $0.04892 | $0.04310 | $0.04826 | $14.40 | $1,012,399 |
| 2017-07-30 | $0.04830 | $0.04955 | $0.04623 | $0.04932 | $1.74 | $1,034,623 |
| 2017-07-31 | $0.04942 | $0.08047 | $0.04448 | $0.05502 | $3,738.46 | $1,154,246 |