Intellicoin INT
Xếp hạng #?
20:34:16 08/01/2015
Intellicoin (INT)
Không hoạt động
Lịch sử giá Intellicoin (INT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0001592 | $0.0001663 | $0.0001523 | $0.0001523 | $7.17 | $1,343.37 |
| 2014-10-02 | $0.0001523 | $0.0001558 | $0.0001054 | $0.0001393 | $16.91 | $1,228.52 |
| 2014-10-03 | $0.0001393 | $0.0001401 | $0.00009112 | $0.0001294 | $6.03 | $1,141.35 |
| 2014-10-04 | $0.0001296 | $0.0001312 | $0.00008890 | $0.0001118 | $6.22 | $986.05 |
| 2014-10-05 | $0.0001118 | $0.0001162 | $0.00008463 | $0.00008952 | $6.28 | $789.45 |
| 2014-10-06 | $0.00008949 | $0.0001591 | $0.00005331 | $0.00005371 | $10.30 | $473.65 |
| 2014-10-07 | $0.00005379 | $0.0002838 | $0.00003468 | $0.0002555 | $5.43 | $2,253.44 |
| 2014-10-08 | $0.0002555 | $0.0002555 | $0.00002931 | $0.00002931 | $54.45 | $258.50 |
| 2014-10-09 | $0.00002930 | $0.0001033 | $0.00002930 | $0.00007604 | $204.35 | $670.57 |
| 2014-10-10 | $0.00007597 | $0.00009798 | $0.00007417 | $0.00008991 | $28.62 | $792.89 |
| 2014-10-11 | $0.00008986 | $0.00009290 | $0.00008576 | $0.00008655 | $3.96 | $763.25 |
| 2014-10-12 | $0.00008662 | $0.00008665 | $0.00007093 | $0.00007279 | $5.61 | $641.90 |
| 2014-10-13 | $0.00007267 | $0.00008456 | $0.00007059 | $0.00008311 | $0.8072 | $732.92 |
| 2014-10-14 | $0.00008338 | $0.00008864 | $0.00007177 | $0.00007920 | $3.94 | $698.47 |
| 2014-10-15 | $0.00007922 | $0.00009080 | $0.00007055 | $0.00009080 | $0.4882 | $800.72 |
| 2014-10-16 | $0.00009074 | $0.00009173 | $0.00007163 | $0.00007345 | $0.6236 | $647.74 |
| 2014-10-17 | $0.00007349 | $0.00008462 | $0.00007142 | $0.00008427 | $5.12 | $743.12 |
| 2014-10-18 | $0.00008431 | $0.00009379 | $0.00006845 | $0.00009205 | $36.18 | $811.72 |
| 2014-10-19 | $0.00009200 | $0.00009997 | $0.00007977 | $0.00008137 | $23.72 | $717.56 |
| 2014-10-20 | $0.00008130 | $0.00008148 | $0.00007943 | $0.00008040 | $6.45 | $709.01 |
| 2014-10-21 | $0.00008031 | $0.00009002 | $0.00003877 | $0.00008116 | $32.97 | $715.73 |
| 2014-10-22 | $0.00008108 | $0.0001079 | $0.00008107 | $0.00008559 | $14.60 | $754.77 |
| 2014-10-23 | $0.00008554 | $0.00009026 | $0.00007600 | $0.00008244 | $8.84 | $726.98 |
| 2014-10-24 | $0.00008248 | $0.00008765 | $0.00007522 | $0.00008743 | $1.33 | $771.06 |
| 2014-10-25 | $0.00008750 | $0.00008780 | $0.00007279 | $0.00007293 | $0.1942 | $643.13 |
| 2014-10-26 | $0.00007297 | $0.00007541 | $0.00007223 | $0.00007488 | $0.1246 | $660.36 |
| 2014-10-27 | $0.00008512 | $0.00009411 | $0.00008395 | $0.00009314 | $9.26 | $821.39 |
| 2014-10-28 | $0.00009320 | $0.0002068 | $0.00007983 | $0.00008004 | $2.53 | $705.84 |
| 2014-10-29 | $0.00007615 | $0.00007630 | $0.00006380 | $0.00006385 | $1.28 | $563.04 |
| 2014-10-30 | $0.00006387 | $0.0002453 | $0.00006387 | $0.0002280 | $0.5400 | $2,011.01 |
| 2014-10-31 | $0.0002278 | $0.0005159 | $0.00006745 | $0.00008255 | $4.61 | $728.03 |