時価総額 $2.59T
1.39%
ボリューム24h $65.39B
-5.14%
BTC % 60.0373%
0.26%
ETH % 9.91208%
0.14%
硬貨
34.665
取引所
883
ライブ
I0Coin (I0C) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
I0Coin (I0C) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,136 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-10 2022 | $0.021101 | $0.020359 | $0.021101 | $0.020715 | $37 | $443,049 |
| May-02 2022 | $0.025981 | $0.025677 | $0.026168 | $0.025677 | - | $545,511 |
| May-01 2022 | $0.025684 | $0.025352 | $0.025871 | $0.025478 | - | $539,271 |
| Apr-26 2022 | $0.028529 | $0.028503 | $0.03052 | $0.030242 | $3 | $599,006 |
| Apr-25 2022 | $0.030265 | $0.030009 | $0.030284 | $0.030046 | $3 | $635,446 |
| Apr-23 2022 | $0.039226 | $0.038917 | $0.0394 | $0.039349 | $39 | $823,599 |
| Apr-22 2022 | $0.039364 | $0.038892 | $0.040218 | $0.039983 | $39 | $826,478 |
| Apr-21 2022 | $0.027265 | $0.026836 | $0.027265 | $0.026909 | $55 | $572,453 |
| Apr-20 2022 | $0.026923 | $0.026526 | $0.037357 | $0.037318 | $81 | $565,285 |
| Apr-19 2022 | $0.037322 | $0.037064 | $0.037436 | $0.037334 | $4 | $783,620 |
| Dec-15 2021 | $0.060398 | $0.059905 | $0.060815 | $0.060469 | $60 | $1,269,609 |
| Dec-14 2021 | $0.060466 | $0.058216 | $0.073165 | $0.073165 | $237 | $1,536,169 |
| Dec-13 2021 | $0.082452 | $0.082408 | $0.082706 | $0.08258 | - | $1,733,837 |
| Dec-12 2021 | $0.082644 | $0.08044 | $0.083456 | $0.081423 | - | $1,709,541 |
| Dec-06 2021 | $0.079659 | $0.079298 | $0.081444 | $0.081444 | - | $1,709,990 |