I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01207 | $0.01263 | $0.01187 | $0.01257 | $0 | $263,892 |
| 2018-12-02 | $0.01257 | $0.01917 | $0.01257 | $0.01900 | $255.13 | $398,956 |
| 2018-12-03 | $0.01911 | $0.02212 | $0.01462 | $0.01977 | $552.26 | $415,131 |
| 2018-12-04 | $0.01976 | $0.02073 | $0.01820 | $0.01838 | $22.93 | $385,979 |
| 2018-12-05 | $0.01840 | $0.02193 | $0.01769 | $0.01912 | $77.46 | $401,463 |
| 2018-12-06 | $0.01911 | $0.02128 | $0.01794 | $0.01794 | $80.04 | $376,711 |
| 2018-12-07 | $0.01790 | $0.01790 | $0.01348 | $0.01539 | $63.10 | $323,102 |
| 2018-12-08 | $0.01538 | $0.01575 | $0.01421 | $0.01469 | $11.75 | $308,352 |
| 2018-12-09 | $0.01464 | $0.01557 | $0.01464 | $0.01523 | $0 | $319,700 |
| 2018-12-10 | $0.01523 | $0.01523 | $0.01523 | $0.01523 | $0 | $319,700 |
| 2018-12-11 | $0.01523 | $0.01576 | $0.01443 | $0.01541 | $58.25 | $323,549 |
| 2018-12-12 | $0.01539 | $0.02233 | $0.01535 | $0.01887 | $102.27 | $396,262 |
| 2018-12-13 | $0.01888 | $0.02137 | $0.01789 | $0.02013 | $48.52 | $422,553 |
| 2018-12-14 | $0.02011 | $0.02023 | $0.01960 | $0.01985 | $36.15 | $416,773 |
| 2018-12-15 | $0.01987 | $0.02506 | $0.01799 | $0.02090 | $195.11 | $438,780 |
| 2018-12-16 | $0.02090 | $0.02278 | $0.02046 | $0.02047 | $30.59 | $429,685 |
| 2018-12-17 | $0.02049 | $0.02857 | $0.02046 | $0.02662 | $167.30 | $558,980 |
| 2018-12-18 | $0.02663 | $0.02778 | $0.02618 | $0.02778 | $5.56 | $583,214 |
| 2018-12-19 | $0.02786 | $0.02813 | $0.02608 | $0.02627 | $43.34 | $551,529 |
| 2018-12-20 | $0.02620 | $0.02776 | $0.02614 | $0.02776 | $16.66 | $582,917 |
| 2018-12-21 | $0.02768 | $0.02810 | $0.01963 | $0.02014 | $228.19 | $422,867 |
| 2018-12-22 | $0.02016 | $0.02654 | $0.01994 | $0.02650 | $49.56 | $556,468 |
| 2018-12-23 | $0.02656 | $0.02682 | $0.01588 | $0.01599 | $184.70 | $335,772 |
| 2018-12-24 | $0.01600 | $0.02131 | $0.01600 | $0.02038 | $19.80 | $427,857 |
| 2018-12-25 | $0.01838 | $0.01838 | $0.01689 | $0.01719 | $3.81 | $360,966 |
| 2018-12-26 | $0.01721 | $0.02950 | $0.01721 | $0.02100 | $165.65 | $440,805 |
| 2018-12-27 | $0.02098 | $0.02469 | $0.02050 | $0.02367 | $47.33 | $496,876 |
| 2018-12-28 | $0.02368 | $0.02394 | $0.01584 | $0.02140 | $149.67 | $449,341 |
| 2018-12-29 | $0.02144 | $0.02154 | $0.02112 | $0.02129 | $0 | $447,047 |
| 2018-12-30 | $0.02129 | $0.02129 | $0.02129 | $0.02129 | $0 | $447,048 |
| 2018-12-31 | $0.02129 | $0.02129 | $0.004045 | $0.01311 | $1,301.26 | $275,184 |