I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07259 | $0.07652 | $0.06492 | $0.06657 | $207.51 | $1,397,485 |
| 2018-08-02 | $0.06661 | $0.06738 | $0.06174 | $0.06185 | $77.16 | $1,298,338 |
| 2018-08-03 | $0.06184 | $0.06646 | $0.04357 | $0.05559 | $1,574.73 | $1,166,963 |
| 2018-08-04 | $0.05567 | $0.06902 | $0.05550 | $0.06162 | $217.60 | $1,293,668 |
| 2018-08-05 | $0.06165 | $0.06177 | $0.05561 | $0.06057 | $157.48 | $1,271,528 |
| 2018-08-06 | $0.06064 | $0.06155 | $0.05495 | $0.05553 | $13.81 | $1,165,757 |
| 2018-08-07 | $0.05551 | $0.07069 | $0.05541 | $0.05576 | $261.75 | $1,170,660 |
| 2018-08-08 | $0.05583 | $0.06549 | $0.05434 | $0.05610 | $376.01 | $1,177,730 |
| 2018-08-09 | $0.05623 | $0.06018 | $0.05045 | $0.05957 | $178.32 | $1,250,532 |
| 2018-08-10 | $0.05951 | $0.05978 | $0.05128 | $0.05733 | $261.63 | $1,203,421 |
| 2018-08-11 | $0.05727 | $0.06762 | $0.05118 | $0.05641 | $1,558.54 | $1,184,113 |
| 2018-08-12 | $0.05624 | $0.07288 | $0.05346 | $0.05851 | $535.59 | $1,228,349 |
| 2018-08-13 | $0.05849 | $0.05949 | $0.05626 | $0.05706 | $53.77 | $1,197,786 |
| 2018-08-14 | $0.05700 | $0.06258 | $0.04986 | $0.05055 | $328.87 | $1,061,103 |
| 2018-08-15 | $0.05050 | $0.05416 | $0.04149 | $0.04556 | $637.51 | $956,355 |
| 2018-08-16 | $0.04549 | $0.04747 | $0.04481 | $0.04518 | $92.02 | $948,423 |
| 2018-08-17 | $0.04518 | $0.04998 | $0.04492 | $0.04997 | $54.61 | $1,049,035 |
| 2018-08-18 | $0.05009 | $0.05024 | $0.03705 | $0.04628 | $512.91 | $971,624 |
| 2018-08-19 | $0.04630 | $0.05067 | $0.03481 | $0.04950 | $777.73 | $1,039,154 |
| 2018-08-20 | $0.04942 | $0.04978 | $0.03976 | $0.03993 | $271.25 | $838,351 |
| 2018-08-21 | $0.03982 | $0.04550 | $0.03678 | $0.04539 | $225.36 | $952,822 |
| 2018-08-22 | $0.04540 | $0.04772 | $0.03704 | $0.04202 | $463.84 | $882,053 |
| 2018-08-23 | $0.04203 | $0.04283 | $0.04195 | $0.04278 | $35.89 | $898,113 |
| 2018-08-24 | $0.03557 | $0.04257 | $0.03549 | $0.03738 | $599.35 | $784,686 |
| 2018-08-25 | $0.03731 | $0.04482 | $0.03690 | $0.03711 | $45.55 | $779,109 |
| 2018-08-26 | $0.03719 | $0.04370 | $0.03667 | $0.03899 | $318.19 | $818,472 |
| 2018-08-27 | $0.03897 | $0.03994 | $0.03590 | $0.03994 | $913.31 | $838,515 |
| 2018-08-28 | $0.03986 | $0.04109 | $0.03885 | $0.03918 | $12.89 | $822,544 |
| 2018-08-29 | $0.03922 | $0.04195 | $0.03886 | $0.04070 | $106.63 | $854,342 |
| 2018-08-30 | $0.04072 | $0.04086 | $0.03707 | $0.03724 | $575.90 | $781,859 |
| 2018-08-31 | $0.03728 | $0.03918 | $0.03502 | $0.03524 | $218.14 | $739,890 |