I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02085 | $0.2183 | $0.01504 | $0.1746 | $232.43 | $3,663,109 |
| 2017-10-02 | $0.1745 | $0.4816 | $0.06432 | $0.06665 | $2,073.01 | $1,398,391 |
| 2017-10-03 | $0.06665 | $0.09045 | $0.02135 | $0.09034 | $88.42 | $1,895,618 |
| 2017-10-04 | $0.09055 | $0.1604 | $0.01925 | $0.01940 | $39.07 | $407,078 |
| 2017-10-05 | $0.01942 | $0.01952 | $0.01265 | $0.01541 | $12.04 | $323,386 |
| 2017-10-06 | $0.01541 | $0.01792 | $0.01281 | $0.01334 | $96.70 | $279,827 |
| 2017-10-07 | $0.01334 | $0.01376 | $0.01332 | $0.01372 | $0.3031 | $287,944 |
| 2017-10-08 | $0.01369 | $0.01416 | $0.01360 | $0.01413 | $0.5986 | $296,421 |
| 2017-10-09 | $0.01413 | $0.01495 | $0.01403 | $0.01469 | $0.2939 | $308,332 |
| 2017-10-10 | $0.01469 | $0.01492 | $0.01350 | $0.01414 | $66.72 | $296,653 |
| 2017-10-11 | $0.01414 | $0.01492 | $0.01403 | $0.01476 | $0.7378 | $309,617 |
| 2017-10-12 | $0.01477 | $0.01691 | $0.01473 | $0.01618 | $38.58 | $339,497 |
| 2017-10-13 | $0.01623 | $0.01765 | $0.01609 | $0.01725 | $48.43 | $361,851 |
| 2017-10-14 | $0.01725 | $0.01766 | $0.01319 | $0.01320 | $0.002019 | $276,951 |
| 2017-10-15 | $0.01320 | $0.01346 | $0.01299 | $0.01306 | $0.001998 | $273,963 |
| 2017-10-16 | $0.01745 | $0.01783 | $0.01744 | $0.01774 | $1.77 | $372,215 |
| 2017-10-17 | $0.01774 | $0.01779 | $0.01345 | $0.01351 | $247.43 | $283,418 |
| 2017-10-18 | $0.01351 | $0.01566 | $0.01325 | $0.01558 | $13.37 | $326,924 |
| 2017-10-19 | $0.01559 | $0.01608 | $0.01545 | $0.01591 | $1.93 | $333,852 |
| 2017-10-20 | $0.01591 | $0.01705 | $0.01322 | $0.01679 | $169.58 | $352,301 |
| 2017-10-21 | $0.01675 | $0.01734 | $0.01653 | $0.01683 | $16.99 | $353,216 |
| 2017-10-22 | $0.01684 | $0.01699 | $0.01386 | $0.01439 | $110.05 | $301,848 |
| 2017-10-23 | $0.01436 | $0.01529 | $0.01281 | $0.01344 | $272.61 | $281,933 |
| 2017-10-24 | $0.01341 | $0.01341 | $0.01247 | $0.01256 | $27.54 | $263,450 |
| 2017-10-25 | $0.01261 | $0.01630 | $0.01209 | $0.01607 | $22.79 | $337,106 |
| 2017-10-26 | $0.01606 | $0.01641 | $0.01178 | $0.01355 | $271.70 | $284,227 |
| 2017-10-27 | $0.01354 | $0.01379 | $0.01219 | $0.01267 | $6.27 | $265,758 |
| 2017-10-28 | $0.01270 | $0.01297 | $0.01172 | $0.01242 | $25.28 | $260,682 |
| 2017-10-29 | $0.01238 | $0.01354 | $0.01172 | $0.01346 | $287.79 | $282,436 |
| 2017-10-30 | $0.01337 | $0.01399 | $0.01311 | $0.01341 | $29.27 | $281,302 |
| 2017-10-31 | $0.01336 | $0.01442 | $0.01329 | $0.01419 | $0.004833 | $297,741 |