Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02508 | $0.02537 | $0.005240 | $0.005458 | $3,228.57 | $9,347.02 |
| 2017-12-02 | $0.005453 | $0.02551 | $0.002060 | $0.002234 | $251.32 | $3,826.23 |
| 2017-12-03 | $0.002240 | $0.03606 | $0.002232 | $0.02240 | $1,483.80 | $39,219.89 |
| 2017-12-04 | $0.02247 | $0.02311 | $0.01305 | $0.01651 | $728.20 | $29,246.45 |
| 2017-12-05 | $0.01655 | $0.03410 | $0.01635 | $0.01770 | $339.31 | $31,695.85 |
| 2017-12-06 | $0.01765 | $0.03671 | $0.01765 | $0.03666 | $1,397.03 | $66,413.25 |
| 2017-12-07 | $0.03659 | $0.04238 | $0.02515 | $0.02806 | $3,084.37 | $51,438.13 |
| 2017-12-08 | $0.02813 | $0.03442 | $0.02338 | $0.03251 | $732.54 | $60,259.56 |
| 2017-12-09 | $0.03248 | $0.03726 | $0.01579 | $0.03686 | $2,280.51 | $69,032.24 |
| 2017-12-10 | $0.03701 | $0.03701 | $0.01914 | $0.02457 | $698.70 | $46,518.01 |
| 2017-12-11 | $0.02440 | $0.04241 | $0.02429 | $0.04130 | $1,549.40 | $79,054.77 |
| 2017-12-12 | $0.04144 | $0.04348 | $0.02848 | $0.04281 | $1,165.82 | $82,805.89 |
| 2017-12-13 | $0.04284 | $0.04677 | $0.02964 | $0.04219 | $1,143.68 | $82,420.42 |
| 2017-12-14 | $0.02957 | $0.03236 | $0.01904 | $0.02070 | $325.57 | $40,835.63 |
| 2017-12-15 | $0.02073 | $0.04066 | $0.02073 | $0.04046 | $807.41 | $80,656.80 |
| 2017-12-16 | $0.04052 | $0.04052 | $0.02188 | $0.02921 | $675.74 | $58,821.36 |
| 2017-12-17 | $0.02922 | $0.03337 | $0.02863 | $0.03231 | $338.06 | $65,748.00 |
| 2017-12-18 | $0.03241 | $0.05535 | $0.02929 | $0.03116 | $2,625.74 | $64,040.21 |
| 2017-12-19 | $0.03119 | $0.04158 | $0.02975 | $0.03391 | $2,857.61 | $70,400.77 |
| 2017-12-20 | $0.03388 | $0.04380 | $0.03212 | $0.03855 | $2,250.91 | $80,824.79 |
| 2017-12-21 | $0.03865 | $0.1028 | $0.03378 | $0.06420 | $4,024.75 | $135,935 |
| 2017-12-22 | $0.06442 | $0.2365 | $0.01940 | $0.1334 | $3,303.49 | $285,275 |
| 2017-12-23 | $0.1347 | $0.1387 | $0.05363 | $0.06494 | $1,924.33 | $140,265 |
| 2017-12-24 | $0.06565 | $0.09791 | $0.05981 | $0.06274 | $4,655.30 | $136,829 |
| 2017-12-25 | $0.06339 | $0.08384 | $0.02344 | $0.05856 | $2,777.46 | $128,902 |
| 2017-12-26 | $0.05850 | $0.08376 | $0.05827 | $0.07927 | $3,008.19 | $176,161 |
| 2017-12-27 | $0.07933 | $0.1181 | $0.06602 | $0.09904 | $8,047.04 | $222,187 |
| 2017-12-28 | $0.09884 | $0.09926 | $0.08680 | $0.08975 | $7,292.19 | $202,895 |
| 2017-12-29 | $0.1005 | $0.1457 | $0.09473 | $0.1453 | $8,583.24 | $332,055 |
| 2017-12-30 | $0.1449 | $0.1909 | $0.09488 | $0.1799 | $15,383.60 | $413,664 |
| 2017-12-31 | $0.1780 | $0.5160 | $0.1178 | $0.2925 | $44,813.10 | $678,508 |