I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05999 | $0.06773 | $0.05952 | $0.06351 | $183.93 | $1,333,085 |
| 2018-03-02 | $0.06335 | $0.06499 | $0.06278 | $0.06410 | $18.39 | $1,345,421 |
| 2018-03-03 | $0.06402 | $0.07571 | $0.06402 | $0.07552 | $248.51 | $1,585,071 |
| 2018-03-04 | $0.07539 | $0.07545 | $0.06260 | $0.07352 | $364.58 | $1,543,197 |
| 2018-03-05 | $0.07347 | $0.07393 | $0.07088 | $0.07153 | $14.31 | $1,501,366 |
| 2018-03-06 | $0.07133 | $0.07133 | $0.06780 | $0.06858 | $43.40 | $1,439,503 |
| 2018-03-07 | $0.06849 | $0.06952 | $0.05809 | $0.06240 | $72.92 | $1,309,712 |
| 2018-03-08 | $0.06231 | $0.06310 | $0.05347 | $0.05518 | $54.48 | $1,158,201 |
| 2018-03-09 | $0.05483 | $0.06904 | $0.05033 | $0.06303 | $3,528.48 | $1,322,985 |
| 2018-03-10 | $0.06306 | $0.09593 | $0.06148 | $0.07221 | $6,066.54 | $1,515,565 |
| 2018-03-11 | $0.07196 | $0.07196 | $0.05889 | $0.06463 | $186.27 | $1,356,504 |
| 2018-03-12 | $0.06442 | $0.06529 | $0.05296 | $0.05494 | $563.18 | $1,153,137 |
| 2018-03-13 | $0.05462 | $0.05699 | $0.05146 | $0.05187 | $102.99 | $1,088,715 |
| 2018-03-14 | $0.05188 | $0.05307 | $0.04558 | $0.04639 | $16.23 | $973,722 |
| 2018-03-15 | $0.04637 | $0.04971 | $0.04527 | $0.04959 | $504.08 | $1,040,904 |
| 2018-03-16 | $0.04956 | $0.05405 | $0.04771 | $0.04790 | $99.50 | $1,005,468 |
| 2018-03-17 | $0.04798 | $0.04808 | $0.04478 | $0.04570 | $47.66 | $959,131 |
| 2018-03-18 | $0.04558 | $0.04679 | $0.04219 | $0.04631 | $54.56 | $971,954 |
| 2018-03-19 | $0.04611 | $0.05024 | $0.04583 | $0.05015 | $21.28 | $1,052,530 |
| 2018-03-20 | $0.05070 | $0.05212 | $0.04908 | $0.04986 | $26.79 | $1,046,608 |
| 2018-03-21 | $0.04995 | $0.05191 | $0.04929 | $0.05169 | $59.89 | $1,084,922 |
| 2018-03-22 | $0.05159 | $0.05240 | $0.04375 | $0.04446 | $714.06 | $933,306 |
| 2018-03-23 | $0.04446 | $0.04446 | $0.04249 | $0.04391 | $112.68 | $921,578 |
| 2018-03-24 | $0.04009 | $0.04033 | $0.03871 | $0.03880 | $123.77 | $814,357 |
| 2018-03-25 | $0.03826 | $0.03905 | $0.03769 | $0.03882 | $123.85 | $814,880 |
| 2018-03-27 | $0.03513 | $0.03575 | $0.03423 | $0.03427 | $40.01 | $719,315 |
| 2018-03-28 | $0.03426 | $0.03797 | $0.03385 | $0.03728 | $29.96 | $782,506 |
| 2018-03-29 | $0.03732 | $0.03739 | $0.02985 | $0.03075 | $53.42 | $645,422 |
| 2018-03-30 | $0.03067 | $0.03118 | $0.02859 | $0.02960 | $21.54 | $621,309 |
| 2018-03-31 | $0.02960 | $0.03116 | $0.02941 | $0.02945 | $12.88 | $618,206 |