Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001650 | $0.001663 | $0.001630 | $0.001648 | $0.3915 | $4,371.24 |
| 2018-10-02 | $0.001644 | $0.001652 | $0.001565 | $0.001565 | $23.00 | $4,151.34 |
| 2018-10-03 | $0.001566 | $0.001570 | $0.001543 | $0.001558 | $20.72 | $4,131.47 |
| 2018-10-04 | $0.001560 | $0.001585 | $0.001555 | $0.001572 | $17.10 | $4,168.60 |
| 2018-10-05 | $0.001576 | $0.001582 | $0.001243 | $0.001255 | $8.82 | $3,329.00 |
| 2018-10-06 | $0.001258 | $0.001325 | $0.001244 | $0.001246 | $17.87 | $3,303.81 |
| 2018-10-07 | $0.001250 | $0.001961 | $0.001237 | $0.001246 | $17.58 | $3,303.75 |
| 2018-10-08 | $0.001251 | $0.001269 | $0.001244 | $0.001259 | $8.22 | $3,339.10 |
| 2018-10-09 | $0.001263 | $0.001328 | $0.001249 | $0.001327 | $6.46 | $3,518.09 |
| 2018-10-10 | $0.001321 | $0.001392 | $0.001299 | $0.001319 | $21.45 | $3,497.08 |
| 2018-10-11 | $0.001314 | $0.001315 | $0.001174 | $0.001181 | $12.18 | $3,130.81 |
| 2018-10-12 | $0.001179 | $0.002201 | $0.001177 | $0.002183 | $95.43 | $5,790.05 |
| 2018-10-13 | $0.002183 | $0.002198 | $0.002176 | $0.002180 | $29.86 | $5,782.54 |
| 2018-10-14 | $0.002181 | $0.002333 | $0.002181 | $0.002191 | $41.21 | $5,811.18 |
| 2018-10-15 | $0.002194 | $0.003018 | $0.002178 | $0.002310 | $13.66 | $6,126.03 |
| 2018-10-16 | $0.002308 | $0.002341 | $0.002291 | $0.002300 | $14.96 | $6,100.92 |
| 2018-10-17 | $0.002308 | $0.002314 | $0.002273 | $0.002283 | $18.72 | $6,055.01 |
| 2018-10-18 | $0.002292 | $0.002301 | $0.002250 | $0.002267 | $20.13 | $6,012.47 |
| 2018-10-19 | $0.002267 | $0.002589 | $0.002248 | $0.002251 | $31.84 | $5,968.77 |
| 2018-10-20 | $0.002251 | $0.002269 | $0.002246 | $0.002265 | $14.49 | $6,006.13 |
| 2018-10-21 | $0.002265 | $0.002294 | $0.002251 | $0.002270 | $36.56 | $6,019.45 |
| 2018-10-22 | $0.002269 | $0.002299 | $0.002249 | $0.002258 | $18.10 | $5,989.40 |
| 2018-10-23 | $0.002258 | $0.002271 | $0.002246 | $0.002264 | $27.75 | $6,004.33 |
| 2018-10-24 | $0.002254 | $0.002281 | $0.002254 | $0.002267 | $43.65 | $6,012.63 |
| 2018-10-25 | $0.002268 | $0.002269 | $0.002250 | $0.002255 | $46.59 | $5,981.52 |
| 2018-10-26 | $0.002252 | $0.002271 | $0.002248 | $0.002264 | $15.39 | $6,003.27 |
| 2018-10-27 | $0.002255 | $0.002270 | $0.002249 | $0.002253 | $12.84 | $5,975.26 |
| 2018-10-28 | $0.002265 | $0.002272 | $0.002248 | $0.002269 | $11.48 | $6,017.40 |
| 2018-10-29 | $0.002258 | $0.002268 | $0.002196 | $0.002211 | $17.81 | $5,862.31 |
| 2018-10-30 | $0.002211 | $0.002220 | $0.002200 | $0.002204 | $26.61 | $5,843.91 |
| 2018-10-31 | $0.002210 | $0.002213 | $0.002201 | $0.002201 | $19.26 | $5,835.87 |