Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01019 | $0.01335 | $0.009085 | $0.009099 | $106.63 | $24,130.85 |
| 2018-06-02 | $0.009095 | $0.009396 | $0.009044 | $0.009388 | $171.26 | $24,898.03 |
| 2018-06-03 | $0.009391 | $0.01079 | $0.009349 | $0.01009 | $374.79 | $26,769.48 |
| 2018-06-04 | $0.01010 | $0.01272 | $0.009419 | $0.009748 | $324.18 | $25,852.70 |
| 2018-06-05 | $0.009603 | $0.01203 | $0.009448 | $0.009837 | $136.14 | $26,089.18 |
| 2018-06-06 | $0.009835 | $0.01227 | $0.009151 | $0.009333 | $92.20 | $24,750.39 |
| 2018-06-07 | $0.009341 | $0.01597 | $0.009341 | $0.009673 | $176.08 | $25,652.00 |
| 2018-06-08 | $0.009680 | $0.009811 | $0.009601 | $0.009767 | $124.36 | $25,902.00 |
| 2018-06-09 | $0.009763 | $0.01222 | $0.009595 | $0.009595 | $106.55 | $25,445.62 |
| 2018-06-10 | $0.009607 | $0.009607 | $0.008000 | $0.008186 | $109.96 | $21,710.70 |
| 2018-06-11 | $0.008198 | $0.008451 | $0.008082 | $0.008407 | $47.26 | $22,296.29 |
| 2018-06-12 | $0.008403 | $0.008723 | $0.008003 | $0.008076 | $194.43 | $21,418.21 |
| 2018-06-13 | $0.008097 | $0.008434 | $0.007319 | $0.007460 | $440.42 | $19,784.56 |
| 2018-06-14 | $0.007457 | $0.007890 | $0.007442 | $0.007853 | $459.19 | $20,825.24 |
| 2018-06-15 | $0.007840 | $0.008748 | $0.007628 | $0.007670 | $136.95 | $20,341.59 |
| 2018-06-16 | $0.007642 | $0.008484 | $0.007445 | $0.007617 | $395.46 | $20,201.73 |
| 2018-06-17 | $0.007638 | $0.008398 | $0.007623 | $0.007799 | $465.94 | $20,683.73 |
| 2018-06-18 | $0.007773 | $0.008071 | $0.007644 | $0.008013 | $118.24 | $21,251.29 |
| 2018-06-19 | $0.008009 | $0.008091 | $0.007967 | $0.008033 | $91.88 | $21,304.89 |
| 2018-06-20 | $0.008038 | $0.008284 | $0.007838 | $0.008235 | $74.22 | $21,839.61 |
| 2018-06-21 | $0.008237 | $0.008675 | $0.008169 | $0.008201 | $271.95 | $21,748.94 |
| 2018-06-22 | $0.008192 | $0.008211 | $0.007253 | $0.007382 | $70.78 | $19,578.29 |
| 2018-06-23 | $0.007383 | $0.007673 | $0.007371 | $0.007586 | $115.79 | $20,118.37 |
| 2018-06-24 | $0.007585 | $0.007597 | $0.006376 | $0.006409 | $527.51 | $16,996.82 |
| 2018-06-25 | $0.006397 | $0.006418 | $0.001255 | $0.002062 | $153.53 | $5,468.12 |
| 2018-06-26 | $0.002062 | $0.005695 | $0.002048 | $0.005535 | $210.87 | $14,679.88 |
| 2018-06-27 | $0.005533 | $0.007698 | $0.005497 | $0.005764 | $142.61 | $15,285.76 |
| 2018-06-28 | $0.005766 | $0.005783 | $0.005396 | $0.005396 | $46.76 | $14,309.13 |
| 2018-06-29 | $0.005399 | $0.005799 | $0.005338 | $0.005701 | $341.86 | $15,118.58 |
| 2018-06-30 | $0.005708 | $0.005949 | $0.003097 | $0.003257 | $24.31 | $8,637.12 |