Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003258 | $0.003452 | $0.003258 | $0.003427 | $23.71 | $9,087.86 |
| 2018-07-02 | $0.003427 | $0.008272 | $0.003350 | $0.006276 | $544.22 | $16,645.34 |
| 2018-07-03 | $0.006247 | $0.009546 | $0.003547 | $0.003967 | $236.78 | $10,519.74 |
| 2018-07-04 | $0.003965 | $0.004550 | $0.003926 | $0.004470 | $30.51 | $11,853.89 |
| 2018-07-05 | $0.004479 | $0.004640 | $0.004400 | $0.004445 | $110.02 | $11,787.69 |
| 2018-07-06 | $0.004444 | $0.004447 | $0.003921 | $0.003966 | $23.41 | $10,518.73 |
| 2018-07-07 | $0.003960 | $0.004073 | $0.003911 | $0.004060 | $10.70 | $10,766.45 |
| 2018-07-08 | $0.004055 | $0.004063 | $0.003951 | $0.003958 | $14.14 | $10,496.93 |
| 2018-07-09 | $0.003957 | $0.003957 | $0.002275 | $0.002667 | $37.08 | $7,072.70 |
| 2018-07-10 | $0.002665 | $0.002711 | $0.002590 | $0.002591 | $15.73 | $6,870.64 |
| 2018-07-11 | $0.002591 | $0.002698 | $0.002591 | $0.002684 | $20.34 | $7,118.84 |
| 2018-07-12 | $0.002684 | $0.002684 | $0.002327 | $0.002370 | $14.20 | $6,284.94 |
| 2018-07-13 | $0.002372 | $0.002381 | $0.002287 | $0.002314 | $15.79 | $6,136.98 |
| 2018-07-14 | $0.002308 | $0.002400 | $0.002294 | $0.002381 | $15.89 | $6,315.76 |
| 2018-07-15 | $0.002381 | $0.002431 | $0.002373 | $0.002415 | $10.20 | $6,405.85 |
| 2018-07-16 | $0.002418 | $0.002946 | $0.002412 | $0.002565 | $18.31 | $6,802.16 |
| 2018-07-17 | $0.002559 | $0.002888 | $0.002551 | $0.002711 | $28.00 | $7,190.47 |
| 2018-07-18 | $0.002710 | $0.002883 | $0.002664 | $0.002877 | $50.42 | $7,628.66 |
| 2018-07-19 | $0.002875 | $0.003115 | $0.002740 | $0.002987 | $67.03 | $7,920.63 |
| 2018-07-20 | $0.002989 | $0.003211 | $0.002948 | $0.003081 | $120.09 | $8,171.06 |
| 2018-07-21 | $0.003080 | $0.003190 | $0.003040 | $0.003184 | $41.03 | $8,444.27 |
| 2018-07-22 | $0.003183 | $0.003210 | $0.002747 | $0.002814 | $70.04 | $7,461.53 |
| 2018-07-23 | $0.002810 | $0.003242 | $0.002614 | $0.002697 | $69.10 | $7,152.20 |
| 2018-07-24 | $0.002701 | $0.003072 | $0.002695 | $0.002867 | $38.49 | $7,603.87 |
| 2018-07-25 | $0.002814 | $0.002880 | $0.002452 | $0.002452 | $153.80 | $6,503.52 |
| 2018-07-26 | $0.002451 | $0.002488 | $0.002362 | $0.002386 | $37.68 | $6,328.22 |
| 2018-07-27 | $0.002385 | $0.002395 | $0.0004721 | $0.0008970 | $27.20 | $2,378.85 |
| 2018-07-28 | $0.0008989 | $0.002293 | $0.0008966 | $0.001392 | $16.94 | $3,690.60 |
| 2018-07-29 | $0.001397 | $0.003532 | $0.001382 | $0.001479 | $73.72 | $3,921.30 |
| 2018-07-30 | $0.001479 | $0.002048 | $0.001479 | $0.002048 | $22.07 | $5,431.52 |
| 2018-07-31 | $0.002044 | $0.002116 | $0.001616 | $0.001935 | $62.59 | $5,131.55 |