Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1517 | $0.2900 | $0.1508 | $0.2316 | $16,734.10 | $256,066 |
| 2017-11-02 | $0.2318 | $0.2737 | $0.1631 | $0.1661 | $9,660.19 | $187,153 |
| 2017-11-03 | $0.1659 | $0.1784 | $0.1476 | $0.1488 | $3,781.81 | $170,694 |
| 2017-11-04 | $0.1485 | $0.1649 | $0.1423 | $0.1477 | $2,981.14 | $172,401 |
| 2017-11-05 | $0.1475 | $0.1637 | $0.09254 | $0.09340 | $4,565.11 | $110,462 |
| 2017-11-06 | $0.09364 | $0.1020 | $0.05290 | $0.06671 | $4,514.92 | $78,901.01 |
| 2017-11-07 | $0.06668 | $0.09348 | $0.06172 | $0.06509 | $4,302.67 | $79,929.12 |
| 2017-11-08 | $0.06488 | $0.1629 | $0.03125 | $0.03376 | $4,373.69 | $42,141.89 |
| 2017-11-09 | $0.03377 | $0.1108 | $0.03351 | $0.04622 | $3,226.01 | $58,677.49 |
| 2017-11-10 | $0.04636 | $0.06246 | $0.04330 | $0.04434 | $746.37 | $57,215.83 |
| 2017-11-11 | $0.04418 | $0.04968 | $0.04343 | $0.04401 | $423.40 | $57,697.35 |
| 2017-11-12 | $0.04398 | $0.05038 | $0.03475 | $0.03599 | $3,828.47 | $47,872.36 |
| 2017-11-13 | $0.03604 | $0.06302 | $0.03604 | $0.04161 | $2,966.91 | $56,208.01 |
| 2017-11-14 | $0.04170 | $0.05771 | $0.03699 | $0.05151 | $1,250.66 | $70,651.56 |
| 2017-11-15 | $0.05155 | $0.06625 | $0.04517 | $0.04708 | $2,496.53 | $65,537.94 |
| 2017-11-16 | $0.04738 | $0.06106 | $0.04620 | $0.05284 | $1,904.04 | $74,631.00 |
| 2017-11-17 | $0.05278 | $0.06116 | $0.03691 | $0.04029 | $2,013.25 | $57,695.44 |
| 2017-11-18 | $0.04013 | $0.06066 | $0.03675 | $0.03852 | $737.22 | $55,880.99 |
| 2017-11-19 | $0.03844 | $0.04862 | $0.03345 | $0.04719 | $1,073.32 | $69,432.82 |
| 2017-11-20 | $0.04723 | $0.05767 | $0.03289 | $0.03468 | $2,987.51 | $51,727.20 |
| 2017-11-21 | $0.03469 | $0.04748 | $0.03280 | $0.03329 | $1,353.85 | $50,357.73 |
| 2017-11-22 | $0.03337 | $0.03593 | $0.01964 | $0.02511 | $933.22 | $38,482.93 |
| 2017-11-23 | $0.02507 | $0.02528 | $0.02340 | $0.02425 | $525.03 | $37,648.63 |
| 2017-11-24 | $0.02421 | $0.03713 | $0.01781 | $0.02367 | $994.89 | $37,229.60 |
| 2017-11-25 | $0.02362 | $0.03404 | $0.02356 | $0.02609 | $323.58 | $41,579.95 |
| 2017-11-26 | $0.02608 | $0.03197 | $0.02464 | $0.02789 | $713.19 | $44,993.14 |
| 2017-11-27 | $0.02789 | $0.02905 | $0.01946 | $0.02895 | $1,173.68 | $47,296.28 |
| 2017-11-28 | $0.02903 | $0.02903 | $0.02314 | $0.02564 | $629.40 | $42,419.11 |
| 2017-11-29 | $0.02562 | $0.02963 | $0.01606 | $0.02413 | $2,130.05 | $40,402.37 |
| 2017-11-30 | $0.02450 | $0.03015 | $0.02257 | $0.02521 | $622.85 | $42,686.68 |