Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01656 | $0.02779 | $0.006384 | $0.02710 | $569.09 | $71,867.32 |
| 2018-04-02 | $0.02723 | $0.03877 | $0.01026 | $0.02367 | $819.13 | $62,769.04 |
| 2018-04-03 | $0.02369 | $0.07396 | $0.02361 | $0.04089 | $2,178.95 | $108,447 |
| 2018-04-04 | $0.04086 | $0.05664 | $0.02437 | $0.02437 | $693.74 | $64,635.80 |
| 2018-04-05 | $0.02438 | $0.03235 | $0.01743 | $0.01805 | $746.40 | $47,867.35 |
| 2018-04-06 | $0.01796 | $0.02152 | $0.01458 | $0.02083 | $229.20 | $55,247.65 |
| 2018-04-07 | $0.02086 | $0.02170 | $0.01503 | $0.01545 | $59.62 | $40,977.93 |
| 2018-04-08 | $0.01547 | $0.01597 | $0.01547 | $0.01578 | $206.44 | $41,851.77 |
| 2018-04-09 | $0.01581 | $0.01615 | $0.01482 | $0.01513 | $240.25 | $40,127.70 |
| 2018-04-10 | $0.01514 | $0.03246 | $0.007366 | $0.009759 | $188.78 | $25,880.76 |
| 2018-04-11 | $0.009768 | $0.01749 | $0.009768 | $0.01671 | $190.64 | $44,319.74 |
| 2018-04-12 | $0.01667 | $0.01847 | $0.007183 | $0.008066 | $63.15 | $21,392.48 |
| 2018-04-13 | $0.008077 | $0.01915 | $0.008006 | $0.01479 | $168.04 | $39,223.09 |
| 2018-04-14 | $0.01479 | $0.02665 | $0.009646 | $0.02478 | $459.92 | $65,709.87 |
| 2018-04-15 | $0.02480 | $0.02519 | $0.01611 | $0.01695 | $86.57 | $44,946.68 |
| 2018-04-16 | $0.01694 | $0.02398 | $0.01578 | $0.01730 | $275.88 | $45,873.83 |
| 2018-04-17 | $0.01731 | $0.01733 | $0.009962 | $0.01033 | $216.38 | $27,406.76 |
| 2018-04-18 | $0.01034 | $0.01782 | $0.01033 | $0.01265 | $94.09 | $33,535.57 |
| 2018-04-19 | $0.01265 | $0.06112 | $0.01261 | $0.03677 | $3,516.82 | $97,520.30 |
| 2018-04-20 | $0.03680 | $0.07453 | $0.01576 | $0.03536 | $1,683.24 | $93,763.45 |
| 2018-04-21 | $0.03537 | $0.03537 | $0.01787 | $0.02170 | $61.39 | $57,537.40 |
| 2018-04-22 | $0.02170 | $0.04534 | $0.02140 | $0.04479 | $1,221.99 | $118,775 |
| 2018-04-23 | $0.04461 | $0.06195 | $0.02323 | $0.02559 | $3,440.40 | $67,872.59 |
| 2018-04-24 | $0.02561 | $0.04345 | $0.02560 | $0.04091 | $598.86 | $108,501 |
| 2018-04-25 | $0.04063 | $0.04063 | $0.02859 | $0.02910 | $1,103.14 | $77,161.28 |
| 2018-04-26 | $0.02934 | $0.03359 | $0.02777 | $0.02971 | $1,497.58 | $78,790.42 |
| 2018-04-27 | $0.02975 | $0.03532 | $0.02899 | $0.02899 | $631.51 | $76,871.42 |
| 2018-04-28 | $0.02889 | $0.03385 | $0.02782 | $0.02814 | $369.53 | $74,629.93 |
| 2018-04-29 | $0.02813 | $0.03355 | $0.01799 | $0.01815 | $314.08 | $48,136.79 |
| 2018-04-30 | $0.01814 | $0.03340 | $0.01754 | $0.01763 | $308.29 | $46,767.03 |