I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03520 | $0.03627 | $0.03516 | $0.03598 | $178.77 | $755,247 |
| 2018-09-02 | $0.03872 | $0.03891 | $0.03737 | $0.03754 | $199.78 | $788,111 |
| 2018-09-03 | $0.03753 | $0.03761 | $0.03707 | $0.03740 | $187.01 | $785,194 |
| 2018-09-04 | $0.03937 | $0.03993 | $0.03930 | $0.03971 | $41.76 | $833,685 |
| 2018-09-05 | $0.03974 | $0.03987 | $0.03318 | $0.03318 | $365.00 | $696,593 |
| 2018-09-06 | $0.03324 | $0.03324 | $0.02964 | $0.02994 | $469.25 | $628,570 |
| 2018-09-07 | $0.02991 | $0.03190 | $0.02789 | $0.03160 | $740.12 | $663,420 |
| 2018-09-08 | $0.03164 | $0.03175 | $0.02593 | $0.03034 | $615.18 | $636,854 |
| 2018-09-09 | $0.03032 | $0.03147 | $0.03025 | $0.03096 | $12.19 | $650,049 |
| 2018-09-10 | $0.02993 | $0.03024 | $0.02708 | $0.02715 | $44.50 | $569,944 |
| 2018-09-11 | $0.02719 | $0.02744 | $0.01761 | $0.02424 | $278.73 | $508,811 |
| 2018-09-12 | $0.02424 | $0.02607 | $0.02198 | $0.02218 | $262.29 | $465,601 |
| 2018-09-13 | $0.02220 | $0.03320 | $0.02220 | $0.02963 | $264.18 | $622,000 |
| 2018-09-14 | $0.02961 | $0.03526 | $0.02936 | $0.03087 | $176.26 | $648,152 |
| 2018-09-15 | $0.03083 | $0.03116 | $0.03076 | $0.03090 | $6.52 | $648,766 |
| 2018-09-16 | $0.03509 | $0.03904 | $0.03464 | $0.03891 | $184.75 | $816,895 |
| 2018-09-17 | $0.03901 | $0.03918 | $0.03483 | $0.03503 | $3.50 | $735,343 |
| 2018-09-18 | $0.03503 | $0.03503 | $0.03248 | $0.03301 | $13.17 | $693,098 |
| 2018-09-19 | $0.03303 | $0.03306 | $0.01875 | $0.02491 | $759.00 | $522,938 |
| 2018-09-20 | $0.02492 | $0.02533 | $0.02029 | $0.02409 | $326.51 | $505,737 |
| 2018-09-21 | $0.02409 | $0.02774 | $0.02406 | $0.02696 | $48.23 | $566,082 |
| 2018-09-22 | $0.02699 | $0.02718 | $0.02610 | $0.02682 | $8.05 | $563,042 |
| 2018-09-23 | $0.02683 | $0.02706 | $0.02567 | $0.02577 | $29.85 | $540,955 |
| 2018-09-24 | $0.02577 | $0.02585 | $0.02533 | $0.02556 | $3.83 | $536,677 |
| 2018-09-25 | $0.02492 | $0.02497 | $0.02422 | $0.02444 | $39.60 | $513,049 |
| 2018-09-26 | $0.02440 | $0.02767 | $0.02425 | $0.02735 | $21.42 | $574,186 |
| 2018-09-27 | $0.02738 | $0.03694 | $0.02738 | $0.03078 | $338.75 | $646,121 |
| 2018-09-28 | $0.03078 | $0.03130 | $0.03023 | $0.03058 | $61.87 | $642,036 |
| 2018-09-29 | $0.03056 | $0.03056 | $0.02480 | $0.02970 | $201.30 | $623,534 |
| 2018-09-30 | $0.02969 | $0.02991 | $0.02709 | $0.02714 | $25.31 | $569,771 |