Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001338 | $0.001343 | $0.001196 | $0.001294 | $65.04 | $3,430.60 |
| 2018-09-02 | $0.001294 | $0.001317 | $0.001285 | $0.001312 | $6.61 | $3,479.74 |
| 2018-09-03 | $0.001312 | $0.001321 | $0.001226 | $0.001308 | $18.00 | $3,469.19 |
| 2018-09-04 | $0.001308 | $0.001331 | $0.001232 | $0.001324 | $7.70 | $3,510.53 |
| 2018-09-05 | $0.001325 | $0.001329 | $0.001207 | $0.001207 | $8.21 | $3,199.93 |
| 2018-09-06 | $0.001209 | $0.001209 | $0.001140 | $0.001172 | $15.44 | $3,107.13 |
| 2018-09-07 | $0.001170 | $0.001177 | $0.001148 | $0.001161 | $2.19 | $3,078.62 |
| 2018-09-08 | $0.001162 | $0.001244 | $0.001160 | $0.001176 | $17.16 | $3,119.52 |
| 2018-09-09 | $0.001176 | $0.004149 | $0.001173 | $0.002568 | $308.61 | $6,810.81 |
| 2018-09-10 | $0.002567 | $0.003151 | $0.002007 | $0.002083 | $251.79 | $5,525.45 |
| 2018-09-11 | $0.002087 | $0.002213 | $0.002082 | $0.002203 | $47.27 | $5,843.25 |
| 2018-09-12 | $0.002204 | $0.002221 | $0.002181 | $0.002218 | $102.21 | $5,881.70 |
| 2018-09-13 | $0.002220 | $0.002282 | $0.002220 | $0.002274 | $35.11 | $6,030.90 |
| 2018-09-14 | $0.002273 | $0.002304 | $0.002247 | $0.002275 | $58.31 | $6,033.08 |
| 2018-09-15 | $0.002272 | $0.002296 | $0.002267 | $0.002283 | $48.44 | $6,055.43 |
| 2018-09-16 | $0.002290 | $0.003128 | $0.002249 | $0.002404 | $10.66 | $6,374.23 |
| 2018-09-17 | $0.002409 | $0.002420 | $0.002248 | $0.002381 | $22.02 | $6,314.64 |
| 2018-09-18 | $0.002381 | $0.002426 | $0.002372 | $0.002413 | $60.10 | $6,398.26 |
| 2018-09-19 | $0.002414 | $0.002464 | $0.002345 | $0.002427 | $29.53 | $6,436.58 |
| 2018-09-20 | $0.002428 | $0.002483 | $0.002420 | $0.002474 | $25.22 | $6,560.06 |
| 2018-09-21 | $0.002474 | $0.002964 | $0.002471 | $0.002562 | $94.20 | $6,793.41 |
| 2018-09-22 | $0.002564 | $0.002582 | $0.001175 | $0.001408 | $0.09333 | $3,734.10 |
| 2018-09-23 | $0.001409 | $0.001476 | $0.001399 | $0.001472 | $0.6633 | $3,904.89 |
| 2018-09-24 | $0.001473 | $0.001477 | $0.001445 | $0.001450 | $0.1330 | $3,844.47 |
| 2018-09-25 | $0.001448 | $0.001481 | $0.001404 | $0.001479 | $40.69 | $3,922.71 |
| 2018-09-26 | $0.001477 | $0.001505 | $0.001468 | $0.001487 | $0.006207 | $3,943.87 |
| 2018-09-27 | $0.001487 | $0.001545 | $0.001479 | $0.001535 | $5.42 | $4,072.12 |
| 2018-09-28 | $0.001536 | $0.001604 | $0.001522 | $0.001592 | $0.08677 | $4,222.33 |
| 2018-09-29 | $0.001591 | $0.001788 | $0.001558 | $0.001782 | $14.44 | $4,726.00 |
| 2018-09-30 | $0.001781 | $0.001920 | $0.001514 | $0.001655 | $27.17 | $4,388.72 |