Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.7177 | $0.7576 | $0.3506 | $0.5558 | $28,992.00 | $263,422 |
| 2017-10-02 | $0.5555 | $0.6238 | $0.4202 | $0.4212 | $18,666.00 | $208,253 |
| 2017-10-03 | $0.4212 | $0.5237 | $0.1614 | $0.2926 | $16,844.40 | $150,689 |
| 2017-10-04 | $0.2933 | $0.3673 | $0.2317 | $0.3666 | $10,136.80 | $196,086 |
| 2017-10-05 | $0.3670 | $0.4028 | $0.2448 | $0.2886 | $7,763.02 | $160,395 |
| 2017-10-06 | $0.2886 | $0.6467 | $0.2883 | $0.4231 | $30,008.90 | $243,847 |
| 2017-10-07 | $0.3506 | $0.4240 | $0.3461 | $0.3570 | $6,028.79 | $213,111 |
| 2017-10-08 | $0.3560 | $0.3701 | $0.3355 | $0.3458 | $8,328.07 | $213,158 |
| 2017-10-09 | $0.3458 | $0.3476 | $0.1748 | $0.2298 | $12,695.50 | $146,402 |
| 2017-10-10 | $0.2298 | $0.3307 | $0.1789 | $0.3149 | $12,002.30 | $207,139 |
| 2017-10-11 | $0.3148 | $0.4580 | $0.2592 | $0.3921 | $21,335.60 | $266,089 |
| 2017-10-12 | $0.3924 | $0.4426 | $0.2716 | $0.2826 | $7,872.22 | $197,552 |
| 2017-10-13 | $0.2835 | $0.4584 | $0.2817 | $0.4184 | $14,378.30 | $300,419 |
| 2017-10-14 | $0.4185 | $0.4780 | $0.3766 | $0.4154 | $15,390.40 | $298,238 |
| 2017-10-15 | $0.4161 | $0.4249 | $0.3398 | $0.3531 | $11,958.20 | $253,556 |
| 2017-10-16 | $0.3532 | $0.3993 | $0.2915 | $0.3874 | $14,929.40 | $300,986 |
| 2017-10-17 | $0.3876 | $0.3978 | $0.3449 | $0.3553 | $5,297.92 | $284,242 |
| 2017-10-18 | $0.3554 | $0.4330 | $0.3476 | $0.3767 | $23,321.00 | $309,119 |
| 2017-10-19 | $0.3769 | $0.4451 | $0.3740 | $0.3993 | $9,444.14 | $335,808 |
| 2017-10-20 | $0.3994 | $0.4551 | $0.3952 | $0.4284 | $17,295.20 | $369,026 |
| 2017-10-21 | $0.4275 | $0.4525 | $0.3719 | $0.3968 | $27,728.30 | $350,013 |
| 2017-10-22 | $0.3969 | $0.3981 | $0.3677 | $0.3803 | $4,745.73 | $343,464 |
| 2017-10-23 | $0.3796 | $0.4285 | $0.3644 | $0.3738 | $10,228.70 | $345,343 |
| 2017-10-24 | $0.3730 | $0.4184 | $0.2723 | $0.3841 | $19,480.50 | $355,491 |
| 2017-10-25 | $0.3842 | $0.4156 | $0.3725 | $0.3725 | $13,522.10 | $359,471 |
| 2017-10-26 | $0.3725 | $0.4331 | $0.3702 | $0.4147 | $14,030.80 | $408,860 |
| 2017-10-27 | $0.4032 | $0.4285 | $0.3733 | $0.3901 | $19,588.80 | $392,363 |
| 2017-10-28 | $0.3912 | $0.4109 | $0.3616 | $0.3616 | $13,472.40 | $370,942 |
| 2017-10-29 | $0.3611 | $0.3953 | $0.2567 | $0.2794 | $15,150.90 | $292,063 |
| 2017-10-30 | $0.2778 | $0.3985 | $0.1213 | $0.2395 | $17,582.60 | $255,107 |
| 2017-10-31 | $0.2387 | $0.2601 | $0.1271 | $0.1518 | $12,113.50 | $164,768 |