I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06123 | $0.06656 | $0.05496 | $0.05788 | $60.69 | $1,214,723 |
| 2018-02-02 | $0.05776 | $0.05776 | $0.04319 | $0.04778 | $280.48 | $1,002,886 |
| 2018-02-03 | $0.04795 | $0.05999 | $0.04761 | $0.05821 | $98.16 | $1,221,687 |
| 2018-02-04 | $0.05824 | $0.05882 | $0.04707 | $0.05167 | $61.73 | $1,084,351 |
| 2018-02-05 | $0.05116 | $0.05210 | $0.03686 | $0.03833 | $296.95 | $804,500 |
| 2018-02-06 | $0.03838 | $0.04592 | $0.03278 | $0.04524 | $264.01 | $949,445 |
| 2018-02-07 | $0.04478 | $0.05779 | $0.04198 | $0.04753 | $950.20 | $997,654 |
| 2018-02-08 | $0.04734 | $0.07271 | $0.04734 | $0.05802 | $1,797.49 | $1,217,712 |
| 2018-02-09 | $0.05820 | $0.08166 | $0.05450 | $0.07111 | $1,177.65 | $1,492,466 |
| 2018-02-10 | $0.07116 | $0.07328 | $0.05072 | $0.05305 | $556.89 | $1,113,501 |
| 2018-02-11 | $0.05301 | $0.06171 | $0.05172 | $0.05679 | $118.61 | $1,191,875 |
| 2018-02-12 | $0.05715 | $0.07413 | $0.05370 | $0.06403 | $578.63 | $1,343,980 |
| 2018-02-13 | $0.06415 | $0.06872 | $0.05954 | $0.06111 | $76.57 | $1,282,651 |
| 2018-02-14 | $0.05914 | $0.07427 | $0.05914 | $0.06932 | $173.72 | $1,454,897 |
| 2018-02-15 | $0.06936 | $0.07703 | $0.06109 | $0.06334 | $820.79 | $1,329,320 |
| 2018-02-16 | $0.06307 | $0.07136 | $0.06072 | $0.06505 | $129.07 | $1,365,288 |
| 2018-02-17 | $0.06503 | $0.06886 | $0.06350 | $0.06846 | $281.13 | $1,436,851 |
| 2018-02-18 | $0.06867 | $0.06984 | $0.06070 | $0.06084 | $352.58 | $1,276,939 |
| 2018-02-19 | $0.06056 | $0.09859 | $0.06037 | $0.06529 | $3,626.11 | $1,370,425 |
| 2018-02-20 | $0.06535 | $0.09049 | $0.06535 | $0.06974 | $1,003.78 | $1,463,774 |
| 2018-02-21 | $0.06965 | $0.06978 | $0.06478 | $0.06601 | $364.62 | $1,385,370 |
| 2018-02-22 | $0.06594 | $0.07024 | $0.06279 | $0.06346 | $115.72 | $1,331,953 |
| 2018-02-23 | $0.06340 | $0.07035 | $0.06184 | $0.07010 | $124.39 | $1,471,325 |
| 2018-02-24 | $0.07001 | $0.08244 | $0.06997 | $0.07633 | $1,286.05 | $1,602,000 |
| 2018-02-25 | $0.07621 | $0.08029 | $0.07362 | $0.07564 | $60.43 | $1,587,526 |
| 2018-02-26 | $0.07573 | $0.07716 | $0.06749 | $0.07012 | $323.02 | $1,471,801 |
| 2018-02-27 | $0.07033 | $0.07202 | $0.06815 | $0.06887 | $271.68 | $1,445,439 |
| 2018-02-28 | $0.06879 | $0.07116 | $0.05985 | $0.05990 | $712.84 | $1,257,238 |