I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02945 | $0.02983 | $0.02437 | $0.02567 | $106.52 | $538,871 |
| 2018-04-02 | $0.02580 | $0.02718 | $0.02563 | $0.02712 | $35.15 | $569,248 |
| 2018-04-03 | $0.02714 | $0.02848 | $0.02546 | $0.02560 | $16.21 | $537,432 |
| 2018-04-04 | $0.02559 | $0.02700 | $0.02321 | $0.02342 | $24.59 | $491,624 |
| 2018-04-05 | $0.02343 | $0.02595 | $0.02269 | $0.02588 | $3.88 | $543,266 |
| 2018-04-06 | $0.02575 | $0.02602 | $0.02349 | $0.02381 | $85.19 | $499,740 |
| 2018-04-07 | $0.02384 | $0.02484 | $0.02380 | $0.02468 | $57.98 | $518,068 |
| 2018-04-08 | $0.03233 | $0.03830 | $0.02947 | $0.02967 | $501.35 | $622,745 |
| 2018-04-09 | $0.02972 | $0.03148 | $0.02540 | $0.02972 | $140.45 | $623,860 |
| 2018-04-10 | $0.02975 | $0.03021 | $0.02843 | $0.02859 | $4.10 | $600,196 |
| 2018-04-11 | $0.02862 | $0.02971 | $0.02622 | $0.02792 | $82.07 | $586,096 |
| 2018-04-12 | $0.02785 | $0.03226 | $0.02712 | $0.03211 | $3.95 | $673,949 |
| 2018-04-13 | $0.03215 | $0.03337 | $0.03156 | $0.03288 | $4.05 | $690,118 |
| 2018-04-14 | $0.03192 | $0.03392 | $0.03190 | $0.03357 | $9.06 | $704,625 |
| 2018-04-15 | $0.03361 | $0.05828 | $0.03361 | $0.05093 | $3,438.97 | $1,068,986 |
| 2018-04-16 | $0.05091 | $0.05771 | $0.04748 | $0.05230 | $1,295.86 | $1,097,693 |
| 2018-04-17 | $0.05232 | $0.05293 | $0.04954 | $0.04970 | $10.30 | $1,043,205 |
| 2018-04-18 | $0.04975 | $0.05344 | $0.04768 | $0.05311 | $221.85 | $1,114,805 |
| 2018-04-19 | $0.05315 | $0.05315 | $0.03437 | $0.04545 | $521.39 | $953,982 |
| 2018-04-20 | $0.04548 | $0.04780 | $0.03648 | $0.03933 | $273.69 | $825,614 |
| 2018-04-21 | $0.03935 | $0.04746 | $0.03793 | $0.04375 | $526.39 | $918,300 |
| 2018-04-22 | $0.04375 | $0.04401 | $0.04289 | $0.04311 | $26.28 | $904,995 |
| 2018-04-23 | $0.04303 | $0.04348 | $0.04223 | $0.04343 | $16.00 | $911,562 |
| 2018-04-24 | $0.04346 | $0.04882 | $0.04344 | $0.04882 | $152.74 | $1,024,794 |
| 2018-04-25 | $0.04849 | $0.04947 | $0.04574 | $0.04747 | $469.64 | $996,349 |
| 2018-04-26 | $0.04786 | $0.05025 | $0.04669 | $0.05014 | $16.36 | $1,052,359 |
| 2018-04-27 | $0.05020 | $0.05070 | $0.04840 | $0.04840 | $42.91 | $1,015,931 |
| 2018-04-28 | $0.04823 | $0.05110 | $0.04593 | $0.04862 | $95.57 | $1,020,462 |
| 2018-04-29 | $0.04860 | $0.04953 | $0.04710 | $0.04815 | $31.78 | $1,010,734 |
| 2018-04-30 | $0.04814 | $0.04833 | $0.03989 | $0.04533 | $489.72 | $951,563 |