I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01393 | $0.01462 | $0.01354 | $0.01365 | $0.001379 | $286,419 |
| 2017-11-02 | $0.01394 | $0.01547 | $0.01337 | $0.01533 | $12.27 | $321,691 |
| 2017-11-03 | $0.01531 | $0.01628 | $0.01430 | $0.01444 | $76.29 | $303,071 |
| 2017-11-04 | $0.01441 | $0.01625 | $0.01408 | $0.01583 | $5.94 | $332,249 |
| 2017-11-05 | $0.01584 | $0.01633 | $0.01459 | $0.01483 | $11.86 | $311,142 |
| 2017-11-06 | $0.01486 | $0.01559 | $0.01429 | $0.01464 | $3.23 | $307,148 |
| 2017-11-07 | $0.01461 | $0.01512 | $0.01461 | $0.01511 | $3.33 | $317,159 |
| 2017-11-08 | $0.008328 | $0.01214 | $0.008250 | $0.01214 | $2,601.12 | $254,807 |
| 2017-11-09 | $0.01213 | $0.01231 | $0.01146 | $0.01219 | $2.68 | $255,795 |
| 2017-11-10 | $0.01228 | $0.01257 | $0.006150 | $0.009992 | $38.23 | $209,683 |
| 2017-11-11 | $0.009949 | $0.01107 | $0.006895 | $0.006950 | $27.58 | $145,849 |
| 2017-11-12 | $0.006954 | $0.007936 | $0.005796 | $0.007914 | $41.06 | $166,070 |
| 2017-11-13 | $0.007926 | $0.008340 | $0.007336 | $0.007755 | $123.66 | $162,739 |
| 2017-11-14 | $0.007772 | $0.007982 | $0.007583 | $0.007791 | $28.95 | $163,495 |
| 2017-11-15 | $0.007797 | $0.008642 | $0.007797 | $0.008605 | $14.54 | $180,566 |
| 2017-11-16 | $0.008191 | $0.008429 | $0.007661 | $0.008311 | $0.01247 | $174,410 |
| 2017-11-17 | $0.008235 | $0.008259 | $0.007584 | $0.007841 | $0.06273 | $164,543 |
| 2017-11-18 | $0.007835 | $0.01553 | $0.007467 | $0.01090 | $9.70 | $228,812 |
| 2017-11-19 | $0.01088 | $0.01105 | $0.009337 | $0.009564 | $24.19 | $200,705 |
| 2017-11-20 | $0.009461 | $0.01103 | $0.009344 | $0.01092 | $22.06 | $229,229 |
| 2017-11-21 | $0.01090 | $0.01302 | $0.009439 | $0.01059 | $0.4742 | $222,197 |
| 2017-11-22 | $0.01059 | $0.01176 | $0.005776 | $0.01106 | $11.37 | $232,010 |
| 2017-11-23 | $0.01079 | $0.01225 | $0.008517 | $0.009869 | $3.08 | $207,102 |
| 2017-11-24 | $0.009802 | $0.01468 | $0.009633 | $0.01051 | $0.6874 | $220,629 |
| 2017-11-25 | $0.01048 | $0.01056 | $0.008618 | $0.009287 | $0.03265 | $194,891 |
| 2017-11-26 | $0.009303 | $0.01631 | $0.004277 | $0.008005 | $19.07 | $167,976 |
| 2017-11-27 | $0.008038 | $0.01048 | $0.007624 | $0.008074 | $76.10 | $169,428 |
| 2017-11-28 | $0.008091 | $0.008575 | $0.008015 | $0.008533 | $7.95 | $179,059 |
| 2017-11-29 | $0.008578 | $0.009426 | $0.006549 | $0.007843 | $35.14 | $164,587 |
| 2017-11-30 | $0.007963 | $0.009225 | $0.007561 | $0.009138 | $8.08 | $191,760 |