I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04117 | $0.04779 | $0.03239 | $0.04707 | $771.20 | $987,866 |
| 2018-01-02 | $0.04707 | $0.1055 | $0.04707 | $0.1050 | $61,012.60 | $2,202,990 |
| 2018-01-03 | $0.1046 | $0.1631 | $0.1045 | $0.1626 | $16,506.70 | $3,413,306 |
| 2018-01-04 | $0.1633 | $0.1780 | $0.1216 | $0.1224 | $23,849.30 | $2,568,479 |
| 2018-01-05 | $0.1224 | $0.1594 | $0.1109 | $0.1516 | $5,937.04 | $3,181,398 |
| 2018-01-06 | $0.1517 | $0.1808 | $0.08610 | $0.1665 | $7,628.63 | $3,493,665 |
| 2018-01-07 | $0.1663 | $0.1663 | $0.1492 | $0.1570 | $3,946.85 | $3,295,831 |
| 2018-01-08 | $0.1568 | $0.1605 | $0.1257 | $0.1365 | $5,973.42 | $2,864,960 |
| 2018-01-09 | $0.1361 | $0.1393 | $0.1247 | $0.1265 | $1,234.05 | $2,653,881 |
| 2018-01-10 | $0.1278 | $0.1332 | $0.1225 | $0.1284 | $2,284.77 | $2,694,412 |
| 2018-01-11 | $0.1282 | $0.1287 | $0.1036 | $0.1042 | $560.96 | $2,186,179 |
| 2018-01-12 | $0.1049 | $0.1450 | $0.06947 | $0.1123 | $5,474.12 | $2,356,262 |
| 2018-01-13 | $0.1121 | $0.1538 | $0.08651 | $0.1197 | $2,149.43 | $2,511,969 |
| 2018-01-14 | $0.1198 | $0.1650 | $0.1079 | $0.1646 | $5,963.28 | $3,455,340 |
| 2018-01-15 | $0.1634 | $0.1707 | $0.1398 | $0.1399 | $2,680.28 | $2,935,939 |
| 2018-01-16 | $0.1401 | $0.1401 | $0.08550 | $0.09666 | $4,967.28 | $2,028,714 |
| 2018-01-17 | $0.09617 | $0.1034 | $0.07902 | $0.09432 | $550.75 | $1,979,482 |
| 2018-01-18 | $0.09468 | $0.1821 | $0.09067 | $0.1083 | $12,388.80 | $2,272,239 |
| 2018-01-19 | $0.1071 | $0.1128 | $0.09623 | $0.1089 | $4,311.66 | $2,286,032 |
| 2018-01-20 | $0.1101 | $0.1325 | $0.1053 | $0.1175 | $2,428.44 | $2,466,758 |
| 2018-01-21 | $0.1178 | $0.2175 | $0.08487 | $0.09264 | $33,373.10 | $1,944,312 |
| 2018-01-22 | $0.08729 | $0.1019 | $0.08427 | $0.1018 | $3,159.22 | $2,137,351 |
| 2018-01-23 | $0.1016 | $0.1027 | $0.07148 | $0.08688 | $2,566.58 | $1,823,305 |
| 2018-01-24 | $0.08683 | $0.1541 | $0.07527 | $0.08813 | $35,207.00 | $1,849,694 |
| 2018-01-25 | $0.08958 | $0.09618 | $0.07756 | $0.09030 | $1,942.04 | $1,895,255 |
| 2018-01-26 | $0.09006 | $0.09759 | $0.07954 | $0.08840 | $703.06 | $1,855,226 |
| 2018-01-27 | $0.08834 | $0.09623 | $0.08566 | $0.09417 | $2,069.82 | $1,976,328 |
| 2018-01-28 | $0.09465 | $0.09732 | $0.08444 | $0.08511 | $580.44 | $1,786,218 |
| 2018-01-29 | $0.08503 | $0.09099 | $0.07731 | $0.08005 | $1,322.34 | $1,680,100 |
| 2018-01-30 | $0.08008 | $0.08478 | $0.07200 | $0.07221 | $437.68 | $1,515,478 |
| 2018-01-31 | $0.07232 | $0.07551 | $0.06108 | $0.06108 | $894.28 | $1,282,016 |