Intellicoin INT
Xếp hạng #?
20:34:16 08/01/2015
Intellicoin (INT)
Không hoạt động
Lịch sử giá Intellicoin (INT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0008516 | $0.001108 | $0.0007250 | $0.0007978 | $679.11 | $7,034.33 |
| 2014-09-02 | $0.0007971 | $0.001204 | $0.0006728 | $0.001146 | $503.90 | $10,100.95 |
| 2014-09-03 | $0.001144 | $0.001531 | $0.0008135 | $0.0009552 | $658.32 | $8,422.49 |
| 2014-09-04 | $0.0009554 | $0.001151 | $0.0005127 | $0.0005681 | $400.84 | $5,009.30 |
| 2014-09-05 | $0.0005681 | $0.0007467 | $0.0005472 | $0.0006014 | $306.38 | $5,303.31 |
| 2014-09-06 | $0.0006014 | $0.0009085 | $0.0005497 | $0.0007274 | $202.85 | $6,413.77 |
| 2014-09-07 | $0.0007278 | $0.0007801 | $0.0006132 | $0.0006318 | $15.72 | $5,571.03 |
| 2014-09-08 | $0.0006312 | $0.0006560 | $0.0004733 | $0.0005402 | $99.01 | $4,763.43 |
| 2014-09-09 | $0.0005170 | $0.0007009 | $0.0004340 | $0.0006261 | $285.86 | $5,521.16 |
| 2014-09-10 | $0.0006264 | $0.0006334 | $0.0002481 | $0.0003771 | $302.99 | $3,325.19 |
| 2014-09-11 | $0.0003678 | $0.0003821 | $0.0003253 | $0.0003586 | $55.86 | $3,161.80 |
| 2014-09-12 | $0.0003599 | $0.0003962 | $0.0003197 | $0.0003202 | $113.63 | $2,823.51 |
| 2014-09-13 | $0.0003202 | $0.0004460 | $0.0003184 | $0.0004013 | $55.94 | $3,538.91 |
| 2014-09-14 | $0.0004014 | $0.0006694 | $0.0004002 | $0.0004700 | $190.90 | $4,144.48 |
| 2014-09-15 | $0.0004699 | $0.0006178 | $0.0003849 | $0.0004083 | $103.88 | $3,600.79 |
| 2014-09-16 | $0.0004079 | $0.0005145 | $0.0003451 | $0.0003866 | $86.12 | $3,409.28 |
| 2014-09-17 | $0.0003864 | $0.0004311 | $0.0003235 | $0.0003470 | $41.58 | $3,060.31 |
| 2014-09-18 | $0.0003468 | $0.0003981 | $0.0003196 | $0.0003654 | $37.75 | $3,222.47 |
| 2014-09-19 | $0.0003651 | $0.0003768 | $0.0003161 | $0.0003250 | $9.30 | $2,866.12 |
| 2014-09-20 | $0.0003243 | $0.0003556 | $0.0003132 | $0.0003274 | $9.89 | $2,887.37 |
| 2014-09-21 | $0.0003268 | $0.0003579 | $0.0002571 | $0.0002596 | $35.64 | $2,289.14 |
| 2014-09-22 | $0.0002598 | $0.0003473 | $0.0001378 | $0.0001857 | $136.23 | $1,637.99 |
| 2014-09-23 | $0.0001857 | $0.0002549 | $0.0001619 | $0.0002516 | $77.70 | $2,218.69 |
| 2014-09-24 | $0.0002516 | $0.0002516 | $0.0001695 | $0.0001926 | $109.52 | $1,698.13 |
| 2014-09-25 | $0.0001925 | $0.0002899 | $0.0001213 | $0.0001671 | $159.27 | $1,473.29 |
| 2014-09-26 | $0.0001670 | $0.0002317 | $0.0001309 | $0.0001546 | $17.75 | $1,363.77 |
| 2014-09-27 | $0.0001543 | $0.0002192 | $0.0001487 | $0.0001527 | $16.12 | $1,346.62 |
| 2014-09-28 | $0.0001527 | $0.0001640 | $0.0001324 | $0.0001490 | $21.38 | $1,313.87 |
| 2014-09-29 | $0.0001489 | $0.0001521 | $0.0001313 | $0.0001357 | $6.51 | $1,196.48 |
| 2014-09-30 | $0.0001359 | $0.0002272 | $0.0001166 | $0.0001590 | $81.82 | $1,401.75 |