I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04188 | $0.04439 | $0.04117 | $0.04429 | $12.32 | $929,750 |
| 2018-06-02 | $0.04427 | $0.04518 | $0.04134 | $0.04137 | $69.07 | $868,406 |
| 2018-06-03 | $0.04138 | $0.04855 | $0.03919 | $0.03945 | $373.86 | $828,135 |
| 2018-06-04 | $0.03947 | $0.05341 | $0.03831 | $0.04574 | $458.75 | $960,190 |
| 2018-06-05 | $0.04576 | $0.04584 | $0.04429 | $0.04576 | $17.91 | $960,477 |
| 2018-06-06 | $0.04574 | $0.05968 | $0.04557 | $0.05508 | $2,110.71 | $1,156,166 |
| 2018-06-07 | $0.05513 | $0.06167 | $0.05513 | $0.05642 | $330.68 | $1,184,416 |
| 2018-06-08 | $0.05647 | $0.05658 | $0.05523 | $0.05593 | $35.25 | $1,174,068 |
| 2018-06-09 | $0.05591 | $0.05632 | $0.03855 | $0.03988 | $661.79 | $837,108 |
| 2018-06-10 | $0.03993 | $0.04172 | $0.03473 | $0.03674 | $229.48 | $771,180 |
| 2018-06-11 | $0.03679 | $0.03838 | $0.03505 | $0.03818 | $30.08 | $801,403 |
| 2018-06-12 | $0.03816 | $0.03816 | $0.03604 | $0.03632 | $20.93 | $762,428 |
| 2018-06-13 | $0.03430 | $0.03707 | $0.03300 | $0.03458 | $96.35 | $725,940 |
| 2018-06-14 | $0.03457 | $0.05862 | $0.03450 | $0.05191 | $4,039.46 | $1,089,612 |
| 2018-06-15 | $0.05182 | $0.05269 | $0.04936 | $0.04963 | $125.18 | $1,041,834 |
| 2018-06-16 | $0.04945 | $0.05002 | $0.04936 | $0.04990 | $14.97 | $1,047,512 |
| 2018-06-17 | $0.04976 | $0.06224 | $0.04872 | $0.06187 | $1,402.77 | $1,298,837 |
| 2018-06-18 | $0.06166 | $0.06198 | $0.05239 | $0.05252 | $211.16 | $1,102,566 |
| 2018-06-19 | $0.05250 | $0.06426 | $0.05222 | $0.05954 | $1,836.55 | $1,249,892 |
| 2018-06-20 | $0.05958 | $0.07809 | $0.05563 | $0.07391 | $3,666.78 | $1,551,569 |
| 2018-06-21 | $0.07393 | $0.07426 | $0.07091 | $0.07092 | $32.71 | $1,488,686 |
| 2018-06-22 | $0.07084 | $0.07096 | $0.06422 | $0.06505 | $400.29 | $1,365,514 |
| 2018-06-23 | $0.06506 | $0.1185 | $0.06495 | $0.09251 | $10,724.20 | $1,942,014 |
| 2018-06-24 | $0.09250 | $0.09678 | $0.08464 | $0.09164 | $6,001.04 | $1,923,619 |
| 2018-06-25 | $0.09146 | $0.1265 | $0.09125 | $0.1116 | $5,600.30 | $2,342,503 |
| 2018-06-26 | $0.1116 | $0.1118 | $0.1036 | $0.1083 | $688.58 | $2,272,875 |
| 2018-06-27 | $0.1082 | $0.1089 | $0.1024 | $0.1073 | $180.53 | $2,252,536 |
| 2018-06-28 | $0.1073 | $0.1151 | $0.09265 | $0.1069 | $2,240.08 | $2,243,092 |
| 2018-06-29 | $0.1069 | $0.1455 | $0.1069 | $0.1268 | $14,422.60 | $2,662,661 |
| 2018-06-30 | $0.1270 | $0.1655 | $0.1150 | $0.1649 | $5,901.27 | $3,461,240 |