I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1649 | $0.1661 | $0.1385 | $0.1580 | $284.63 | $3,316,987 |
| 2018-07-02 | $0.1580 | $0.1981 | $0.1338 | $0.1897 | $14,093.00 | $3,983,193 |
| 2018-07-03 | $0.1889 | $0.6504 | $0.1679 | $0.2459 | $30,081.30 | $5,162,677 |
| 2018-07-04 | $0.2458 | $0.2462 | $0.1518 | $0.1880 | $11,783.80 | $3,946,361 |
| 2018-07-05 | $0.1884 | $0.1995 | $0.1068 | $0.1112 | $12,135.40 | $2,334,005 |
| 2018-07-06 | $0.1176 | $0.1248 | $0.05052 | $0.06604 | $8,953.28 | $1,386,300 |
| 2018-07-07 | $0.06593 | $0.07848 | $0.05057 | $0.06793 | $12,168.20 | $1,426,052 |
| 2018-07-08 | $0.06786 | $0.07040 | $0.04299 | $0.04562 | $2,398.44 | $957,635 |
| 2018-07-09 | $0.04534 | $0.05505 | $0.04406 | $0.05067 | $1,287.34 | $1,063,699 |
| 2018-07-10 | $0.05064 | $0.05074 | $0.04073 | $0.04676 | $4,362.81 | $981,580 |
| 2018-07-11 | $0.04676 | $0.05354 | $0.04477 | $0.04730 | $658.04 | $992,827 |
| 2018-07-12 | $0.04728 | $0.04728 | $0.04165 | $0.04241 | $65.71 | $890,243 |
| 2018-07-13 | $0.04245 | $0.07860 | $0.03749 | $0.05785 | $2,610.36 | $1,214,442 |
| 2018-07-14 | $0.05769 | $0.08863 | $0.04508 | $0.07144 | $6,161.71 | $1,499,788 |
| 2018-07-15 | $0.07143 | $0.07412 | $0.06533 | $0.06706 | $636.14 | $1,407,761 |
| 2018-07-16 | $0.06714 | $0.06886 | $0.06248 | $0.06750 | $230.63 | $1,416,928 |
| 2018-07-17 | $0.06733 | $0.07334 | $0.06360 | $0.06507 | $475.90 | $1,366,008 |
| 2018-07-18 | $0.06504 | $0.06694 | $0.04588 | $0.05347 | $2,150.17 | $1,122,553 |
| 2018-07-19 | $0.05345 | $0.05990 | $0.04760 | $0.05137 | $580.29 | $1,078,384 |
| 2018-07-20 | $0.05141 | $0.06125 | $0.05056 | $0.05135 | $151.17 | $1,077,984 |
| 2018-07-21 | $0.05134 | $0.06016 | $0.05032 | $0.05257 | $346.74 | $1,103,665 |
| 2018-07-22 | $0.05256 | $0.06105 | $0.05236 | $0.05982 | $95.64 | $1,255,864 |
| 2018-07-23 | $0.05968 | $0.06593 | $0.05781 | $0.06550 | $536.38 | $1,374,920 |
| 2018-07-24 | $0.06559 | $0.07057 | $0.06222 | $0.06409 | $51.27 | $1,345,416 |
| 2018-07-25 | $0.06290 | $0.06888 | $0.05917 | $0.06785 | $384.02 | $1,424,274 |
| 2018-07-26 | $0.06782 | $0.07795 | $0.05960 | $0.07159 | $492.78 | $1,502,767 |
| 2018-07-27 | $0.07155 | $0.07225 | $0.05734 | $0.06197 | $627.76 | $1,301,002 |
| 2018-07-28 | $0.06210 | $0.07775 | $0.05836 | $0.06794 | $317.12 | $1,426,319 |
| 2018-07-29 | $0.06822 | $0.07761 | $0.06742 | $0.07722 | $74.30 | $1,620,975 |
| 2018-07-30 | $0.07726 | $0.07757 | $0.06734 | $0.06972 | $468.33 | $1,463,532 |
| 2018-07-31 | $0.06958 | $0.07332 | $0.06547 | $0.07252 | $48.00 | $1,522,436 |