I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02584 | $0.02911 | $0.02372 | $0.02372 | $69.91 | $498,009 |
| 2018-11-02 | $0.02372 | $0.02372 | $0.01581 | $0.02040 | $396.23 | $428,372 |
| 2018-11-03 | $0.02040 | $0.02232 | $0.02034 | $0.02168 | $33.36 | $455,147 |
| 2018-11-04 | $0.02168 | $0.02188 | $0.02025 | $0.02188 | $70.51 | $459,373 |
| 2018-11-05 | $0.02188 | $0.02258 | $0.02033 | $0.02041 | $77.02 | $428,425 |
| 2018-11-06 | $0.02049 | $0.02262 | $0.01969 | $0.02262 | $66.87 | $473,627 |
| 2018-11-07 | $0.02261 | $0.02749 | $0.02252 | $0.02745 | $107.53 | $576,315 |
| 2018-11-08 | $0.02743 | $0.02748 | $0.02161 | $0.02303 | $168.21 | $483,480 |
| 2018-11-09 | $0.02303 | $0.02314 | $0.01918 | $0.02100 | $109.16 | $440,907 |
| 2018-11-10 | $0.02100 | $0.02120 | $0.02098 | $0.02109 | $0 | $442,675 |
| 2018-11-11 | $0.02109 | $0.02115 | $0.01909 | $0.01950 | $44.79 | $409,304 |
| 2018-11-12 | $0.01962 | $0.01967 | $0.01912 | $0.01917 | $125.24 | $402,471 |
| 2018-11-13 | $0.01917 | $0.01925 | $0.01302 | $0.01381 | $196.21 | $290,031 |
| 2018-11-14 | $0.01377 | $0.01517 | $0.01320 | $0.01368 | $42.23 | $287,214 |
| 2018-11-15 | $0.01375 | $0.01461 | $0.01227 | $0.01461 | $19.75 | $306,693 |
| 2018-11-16 | $0.01460 | $0.01462 | $0.01427 | $0.01447 | $2.89 | $303,756 |
| 2018-11-17 | $0.01450 | $0.01450 | $0.01239 | $0.01247 | $89.61 | $261,867 |
| 2018-11-18 | $0.01251 | $0.01263 | $0.01249 | $0.01261 | $0 | $264,666 |
| 2018-11-19 | $0.01261 | $0.01261 | $0.01112 | $0.01124 | $3.29 | $235,922 |
| 2018-11-20 | $0.01117 | $0.01147 | $0.009607 | $0.009946 | $11.27 | $208,813 |
| 2018-11-21 | $0.009953 | $0.01446 | $0.009708 | $0.01383 | $43.79 | $290,368 |
| 2018-11-22 | $0.01378 | $0.01390 | $0.01174 | $0.01177 | $4.27 | $247,043 |
| 2018-11-23 | $0.01171 | $0.01188 | $0.01131 | $0.01174 | $0 | $246,573 |
| 2018-11-24 | $0.01174 | $0.01351 | $0.01174 | $0.01237 | $54.44 | $259,724 |
| 2018-11-25 | $0.01238 | $0.01271 | $0.009551 | $0.01001 | $84.90 | $210,237 |
| 2018-11-26 | $0.01001 | $0.01074 | $0.009429 | $0.009838 | $4.62 | $206,558 |
| 2018-11-27 | $0.009832 | $0.01228 | $0.009832 | $0.01054 | $65.07 | $221,323 |
| 2018-11-28 | $0.01055 | $0.01312 | $0.01055 | $0.01271 | $3.03 | $266,851 |
| 2018-11-29 | $0.01276 | $0.01320 | $0.01234 | $0.01266 | $16.53 | $265,873 |
| 2018-11-30 | $0.01269 | $0.01280 | $0.01163 | $0.01204 | $2.23 | $252,714 |