I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04537 | $0.04840 | $0.04011 | $0.04840 | $98.41 | $1,015,862 |
| 2018-05-02 | $0.04832 | $0.04885 | $0.04513 | $0.04517 | $39.70 | $948,198 |
| 2018-05-03 | $0.04517 | $0.04527 | $0.03858 | $0.04047 | $211.46 | $849,461 |
| 2018-05-04 | $0.04045 | $0.04054 | $0.03912 | $0.03937 | $586.02 | $826,418 |
| 2018-05-05 | $0.03935 | $0.04043 | $0.03929 | $0.04020 | $422.60 | $843,741 |
| 2018-05-06 | $0.03935 | $0.04780 | $0.03872 | $0.04707 | $280.97 | $988,103 |
| 2018-05-07 | $0.04711 | $0.04809 | $0.04604 | $0.04674 | $82.96 | $981,008 |
| 2018-05-08 | $0.04683 | $0.04693 | $0.03702 | $0.03740 | $391.54 | $785,158 |
| 2018-05-09 | $0.03735 | $0.03805 | $0.03651 | $0.03792 | $38.27 | $795,929 |
| 2018-05-10 | $0.03791 | $0.03821 | $0.03680 | $0.03683 | $56.78 | $773,107 |
| 2018-05-11 | $0.03687 | $0.05401 | $0.03629 | $0.03915 | $703.73 | $821,823 |
| 2018-05-12 | $0.03904 | $0.05881 | $0.03456 | $0.03456 | $790.15 | $725,451 |
| 2018-05-13 | $0.03455 | $0.05742 | $0.03455 | $0.04450 | $243.76 | $934,143 |
| 2018-05-14 | $0.04449 | $0.04449 | $0.04197 | $0.04345 | $22.64 | $911,988 |
| 2018-05-15 | $0.04337 | $0.04410 | $0.03883 | $0.03906 | $54.50 | $819,883 |
| 2018-05-16 | $0.03904 | $0.05294 | $0.03742 | $0.04297 | $219.83 | $901,933 |
| 2018-05-17 | $0.04299 | $0.04340 | $0.03928 | $0.04044 | $54.54 | $848,781 |
| 2018-05-18 | $0.04047 | $0.04135 | $0.03987 | $0.04120 | $29.61 | $864,851 |
| 2018-05-19 | $0.04119 | $0.04125 | $0.03908 | $0.03922 | $24.26 | $823,245 |
| 2018-05-20 | $0.03925 | $0.04069 | $0.03899 | $0.04045 | $8.69 | $849,187 |
| 2018-05-21 | $0.04051 | $0.04075 | $0.03893 | $0.03927 | $19.82 | $824,338 |
| 2018-05-22 | $0.03926 | $0.03929 | $0.03306 | $0.03317 | $85.34 | $696,245 |
| 2018-05-23 | $0.03313 | $0.03323 | $0.03063 | $0.03091 | $8.41 | $648,796 |
| 2018-05-24 | $0.03083 | $0.03166 | $0.02983 | $0.03095 | $46.15 | $649,659 |
| 2018-05-25 | $0.03101 | $0.03137 | $0.03018 | $0.03061 | $4.59 | $642,611 |
| 2018-05-26 | $0.03543 | $0.03814 | $0.03262 | $0.03805 | $709.98 | $798,763 |
| 2018-05-27 | $0.03807 | $0.04476 | $0.03754 | $0.04465 | $220.76 | $937,249 |
| 2018-05-28 | $0.04466 | $0.04600 | $0.03961 | $0.04507 | $128.16 | $946,176 |
| 2018-05-29 | $0.04506 | $0.05024 | $0.04506 | $0.04662 | $652.64 | $978,663 |
| 2018-05-30 | $0.04665 | $0.04719 | $0.04347 | $0.04394 | $27.18 | $922,254 |
| 2018-05-31 | $0.04393 | $0.04514 | $0.04159 | $0.04185 | $52.44 | $878,438 |