I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02706 | $0.03139 | $0.02703 | $0.03125 | $23.12 | $656,091 |
| 2018-10-02 | $0.03116 | $0.03133 | $0.03110 | $0.03112 | $23.02 | $653,280 |
| 2018-10-07 | $0.02635 | $0.02635 | $0.02318 | $0.02492 | $191.98 | $523,072 |
| 2018-10-08 | $0.02503 | $0.02507 | $0.02195 | $0.02220 | $32.55 | $466,063 |
| 2018-10-09 | $0.02228 | $0.02655 | $0.02212 | $0.02653 | $20.84 | $557,006 |
| 2018-10-10 | $0.02644 | $0.02652 | $0.01958 | $0.02308 | $212.74 | $484,469 |
| 2018-10-11 | $0.02300 | $0.02302 | $0.01795 | $0.01957 | $110.94 | $410,904 |
| 2018-10-12 | $0.01955 | $0.01981 | $0.01951 | $0.01980 | $12.55 | $415,693 |
| 2018-10-13 | $0.02216 | $0.02229 | $0.01993 | $0.01994 | $50.96 | $418,528 |
| 2018-10-14 | $0.01994 | $0.02006 | $0.01910 | $0.01928 | $16.74 | $404,830 |
| 2018-10-15 | $0.01930 | $0.02180 | $0.01917 | $0.01980 | $59.40 | $415,680 |
| 2018-10-16 | $0.01978 | $0.01981 | $0.01704 | $0.01840 | $96.79 | $386,376 |
| 2018-10-17 | $0.01847 | $0.01895 | $0.01697 | $0.01885 | $43.74 | $395,797 |
| 2018-10-18 | $0.01893 | $0.01958 | $0.01845 | $0.01943 | $53.10 | $407,976 |
| 2018-10-19 | $0.01943 | $0.02071 | $0.01927 | $0.01929 | $24.24 | $405,010 |
| 2018-10-20 | $0.01929 | $0.01945 | $0.01925 | $0.01928 | $7.53 | $404,700 |
| 2018-10-22 | $0.02002 | $0.02077 | $0.01993 | $0.02065 | $50.51 | $433,505 |
| 2018-10-23 | $0.02065 | $0.02076 | $0.01906 | $0.01921 | $12.75 | $403,349 |
| 2018-10-24 | $0.01913 | $0.01936 | $0.01913 | $0.01919 | $0 | $402,944 |
| 2018-10-25 | $0.01919 | $0.02068 | $0.01900 | $0.02056 | $9.83 | $431,583 |
| 2018-10-26 | $0.02052 | $0.02070 | $0.01998 | $0.02037 | $36.69 | $427,723 |
| 2018-10-27 | $0.02029 | $0.02073 | $0.02024 | $0.02060 | $37.74 | $432,485 |
| 2018-10-28 | $0.02071 | $0.02077 | $0.01928 | $0.02075 | $82.31 | $435,534 |
| 2018-10-29 | $0.02064 | $0.02587 | $0.02059 | $0.02337 | $66.07 | $490,610 |
| 2018-10-30 | $0.02337 | $0.03976 | $0.02326 | $0.02770 | $954.08 | $581,595 |
| 2018-10-31 | $0.02779 | $0.02798 | $0.02584 | $0.02584 | $70.90 | $542,515 |