I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009097 | $0.01062 | $0.007932 | $0.008061 | $58.57 | $169,167 |
| 2017-12-02 | $0.008054 | $0.01514 | $0.008039 | $0.01082 | $138.73 | $227,115 |
| 2017-12-03 | $0.01083 | $0.01184 | $0.009953 | $0.01053 | $85.02 | $221,024 |
| 2017-12-04 | $0.01057 | $0.02131 | $0.01056 | $0.01807 | $184.24 | $379,273 |
| 2017-12-05 | $0.01811 | $0.01811 | $0.01103 | $0.01108 | $38.24 | $232,541 |
| 2017-12-06 | $0.01106 | $0.01572 | $0.01106 | $0.01536 | $0.1536 | $322,247 |
| 2017-12-07 | $0.01592 | $0.01626 | $0.01005 | $0.01281 | $102.71 | $268,901 |
| 2017-12-08 | $0.01284 | $0.01676 | $0.009061 | $0.01017 | $64.11 | $213,379 |
| 2017-12-09 | $0.01017 | $0.01081 | $0.004797 | $0.005193 | $0.08410 | $108,985 |
| 2017-12-10 | $0.005191 | $0.02114 | $0.004571 | $0.01603 | $100.47 | $336,422 |
| 2017-12-11 | $0.01607 | $0.02811 | $0.01607 | $0.01664 | $85.19 | $349,165 |
| 2017-12-12 | $0.01675 | $0.03024 | $0.01655 | $0.02643 | $112.03 | $554,719 |
| 2017-12-13 | $0.02646 | $0.02789 | $0.02053 | $0.02727 | $755.76 | $572,327 |
| 2017-12-14 | $0.02718 | $0.06600 | $0.02688 | $0.06492 | $0.2012 | $1,362,352 |
| 2017-12-15 | $0.06587 | $0.06679 | $0.01268 | $0.01299 | $0.9822 | $272,633 |
| 2017-12-16 | $0.01288 | $0.06395 | $0.01269 | $0.03336 | $422.13 | $700,158 |
| 2017-12-17 | $0.03339 | $0.09530 | $0.03259 | $0.04005 | $249.47 | $840,521 |
| 2017-12-18 | $0.04017 | $0.04046 | $0.02414 | $0.02414 | $0.8246 | $506,672 |
| 2017-12-19 | $0.02443 | $0.04006 | $0.02385 | $0.03827 | $461.54 | $803,136 |
| 2017-12-20 | $0.03823 | $0.07071 | $0.03481 | $0.06984 | $3.94 | $1,465,568 |
| 2017-12-21 | $0.06998 | $0.09155 | $0.02637 | $0.03011 | $831.72 | $631,970 |
| 2017-12-22 | $0.03018 | $0.03846 | $0.02275 | $0.02747 | $312.33 | $576,445 |
| 2017-12-23 | $0.02767 | $0.02928 | $0.02542 | $0.02554 | $0.2209 | $536,060 |
| 2017-12-24 | $0.02543 | $0.07087 | $0.02091 | $0.02835 | $150.40 | $594,949 |
| 2017-12-25 | $0.02852 | $0.08279 | $0.02541 | $0.02678 | $136.40 | $562,056 |
| 2017-12-26 | $0.02678 | $0.03171 | $0.02621 | $0.02682 | $292.22 | $562,746 |
| 2017-12-27 | $0.02684 | $0.03143 | $0.02357 | $0.03081 | $210.45 | $646,593 |
| 2017-12-28 | $0.03075 | $0.03227 | $0.02764 | $0.03017 | $115.24 | $633,171 |
| 2017-12-29 | $0.03048 | $0.04420 | $0.02762 | $0.04392 | $99.95 | $921,656 |
| 2017-12-30 | $0.04369 | $0.04377 | $0.02683 | $0.02683 | $113.26 | $563,105 |
| 2017-12-31 | $0.02655 | $0.04193 | $0.02628 | $0.04101 | $929.96 | $860,659 |