Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01765 | $0.02283 | $0.01090 | $0.02283 | $119.51 | $60,554.87 |
| 2018-05-02 | $0.01744 | $0.03145 | $0.01716 | $0.02130 | $703.09 | $56,476.33 |
| 2018-05-03 | $0.02130 | $0.02133 | $0.01292 | $0.01316 | $445.39 | $34,912.50 |
| 2018-05-04 | $0.01316 | $0.02220 | $0.01291 | $0.01377 | $173.46 | $36,518.30 |
| 2018-05-05 | $0.01376 | $0.02254 | $0.01374 | $0.01503 | $239.37 | $39,853.74 |
| 2018-05-06 | $0.01504 | $0.01641 | $0.01480 | $0.01508 | $484.81 | $39,999.60 |
| 2018-05-07 | $0.01509 | $0.01510 | $0.01263 | $0.01271 | $190.81 | $33,712.46 |
| 2018-05-08 | $0.01274 | $0.01740 | $0.01094 | $0.01474 | $440.78 | $39,093.14 |
| 2018-05-09 | $0.01472 | $0.01727 | $0.01078 | $0.01127 | $175.32 | $29,895.94 |
| 2018-05-10 | $0.01127 | $0.01791 | $0.01123 | $0.01201 | $310.46 | $31,840.40 |
| 2018-05-11 | $0.01202 | $0.01364 | $0.01012 | $0.01019 | $236.71 | $27,018.24 |
| 2018-05-12 | $0.01016 | $0.01356 | $0.01016 | $0.01330 | $245.40 | $35,268.93 |
| 2018-05-13 | $0.01329 | $0.01572 | $0.01314 | $0.01365 | $197.22 | $36,189.98 |
| 2018-05-14 | $0.01364 | $0.01538 | $0.01081 | $0.01086 | $247.16 | $28,805.43 |
| 2018-05-15 | $0.01084 | $0.01412 | $0.01074 | $0.01129 | $99.03 | $29,949.51 |
| 2018-05-16 | $0.01129 | $0.01426 | $0.01025 | $0.01068 | $201.54 | $28,321.97 |
| 2018-05-17 | $0.01069 | $0.01375 | $0.01034 | $0.01057 | $91.09 | $28,039.79 |
| 2018-05-18 | $0.01058 | $0.01377 | $0.009563 | $0.01121 | $87.51 | $29,720.38 |
| 2018-05-19 | $0.01120 | $0.01566 | $0.01038 | $0.01088 | $142.61 | $28,842.83 |
| 2018-05-20 | $0.01088 | $0.01596 | $0.01081 | $0.01456 | $321.99 | $38,623.21 |
| 2018-05-21 | $0.01458 | $0.02725 | $0.01263 | $0.01606 | $987.60 | $42,595.40 |
| 2018-05-22 | $0.01614 | $0.02470 | $0.01320 | $0.01482 | $373.80 | $39,307.43 |
| 2018-05-23 | $0.01465 | $0.02941 | $0.01441 | $0.02111 | $1,000.65 | $55,978.81 |
| 2018-05-24 | $0.02105 | $0.02598 | $0.01549 | $0.01646 | $783.55 | $43,641.36 |
| 2018-05-25 | $0.01649 | $0.01676 | $0.01585 | $0.01593 | $223.25 | $42,240.29 |
| 2018-05-26 | $0.01591 | $0.01837 | $0.009231 | $0.01217 | $183.65 | $32,277.46 |
| 2018-05-27 | $0.01218 | $0.02046 | $0.01201 | $0.01256 | $304.67 | $33,303.26 |
| 2018-05-28 | $0.01256 | $0.01298 | $0.01200 | $0.01239 | $210.74 | $32,859.04 |
| 2018-05-29 | $0.01239 | $0.01303 | $0.01221 | $0.01276 | $374.13 | $33,828.89 |
| 2018-05-30 | $0.01276 | $0.01423 | $0.01237 | $0.01241 | $273.91 | $32,898.82 |
| 2018-05-31 | $0.01240 | $0.01456 | $0.01012 | $0.01018 | $235.63 | $27,000.73 |