I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02711 | $0.02964 | $0.02685 | $0.02790 | $152.75 | $585,272 |
| 2017-09-02 | $0.02796 | $0.02891 | $0.02469 | $0.02650 | $14.79 | $555,927 |
| 2017-09-03 | $0.02651 | $0.02701 | $0.02309 | $0.02406 | $5.97 | $504,820 |
| 2017-09-04 | $0.02407 | $0.02498 | $0.02097 | $0.02313 | $9.81 | $485,347 |
| 2017-09-05 | $0.02325 | $0.02404 | $0.02191 | $0.02404 | $2.11 | $504,308 |
| 2017-09-07 | $0.02499 | $0.02503 | $0.02362 | $0.02432 | $6.01 | $510,318 |
| 2017-09-08 | $0.02433 | $0.02533 | $0.01863 | $0.02006 | $201.71 | $420,905 |
| 2017-09-09 | $0.02011 | $0.02266 | $0.01615 | $0.01867 | $128.62 | $391,769 |
| 2017-09-10 | $0.01869 | $0.01869 | $0.01605 | $0.01638 | $0.2975 | $343,714 |
| 2017-09-11 | $0.01643 | $0.01906 | $0.01565 | $0.01588 | $26.99 | $333,155 |
| 2017-09-12 | $0.01587 | $0.02066 | $0.01587 | $0.02052 | $18.61 | $430,436 |
| 2017-09-13 | $0.02044 | $0.02051 | $0.01417 | $0.01454 | $25.13 | $305,069 |
| 2017-09-14 | $0.01454 | $0.01473 | $0.0005099 | $0.01073 | $1,115.07 | $225,155 |
| 2017-09-15 | $0.01080 | $0.01471 | $0.009716 | $0.01264 | $84.15 | $265,304 |
| 2017-09-16 | $0.01261 | $0.02583 | $0.01134 | $0.01425 | $46.79 | $299,043 |
| 2017-09-17 | $0.01425 | $0.01425 | $0.006686 | $0.008884 | $34.74 | $186,391 |
| 2017-09-18 | $0.008865 | $0.01177 | $0.008865 | $0.009865 | $26.95 | $206,975 |
| 2017-09-19 | $0.009888 | $0.4003 | $0.009552 | $0.04752 | $103.97 | $996,954 |
| 2017-09-20 | $0.04745 | $0.05985 | $0.01174 | $0.01234 | $69.21 | $258,991 |
| 2017-09-21 | $0.01228 | $0.01237 | $0.008994 | $0.009063 | $25.07 | $190,149 |
| 2017-09-22 | $0.009052 | $0.009731 | $0.009016 | $0.009658 | $11.85 | $202,643 |
| 2017-09-23 | $0.009631 | $0.04216 | $0.009538 | $0.02325 | $2,337.91 | $487,874 |
| 2017-09-24 | $0.02325 | $0.05865 | $0.02303 | $0.05839 | $586.31 | $1,225,148 |
| 2017-09-25 | $0.05833 | $0.1882 | $0.01640 | $0.02359 | $339.08 | $494,924 |
| 2017-09-26 | $0.02361 | $0.02373 | $0.02070 | $0.02318 | $48.55 | $486,299 |
| 2017-09-27 | $0.02311 | $0.03757 | $0.02127 | $0.03640 | $115.24 | $763,833 |
| 2017-09-28 | $0.03638 | $0.03638 | $0.01447 | $0.01581 | $342.33 | $331,816 |
| 2017-09-29 | $0.01580 | $0.01640 | $0.01522 | $0.01626 | $626.64 | $341,091 |
| 2017-09-30 | $0.01800 | $0.02100 | $0.01696 | $0.02029 | $21.44 | $425,652 |