Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002201 | $0.002221 | $0.002201 | $0.002214 | $15.19 | $5,871.38 |
| 2018-11-02 | $0.002214 | $0.002242 | $0.002214 | $0.002232 | $19.34 | $5,918.43 |
| 2018-11-03 | $0.002232 | $0.002232 | $0.002232 | $0.002232 | $1.93 | $5,918.43 |
| 2018-11-04 | $0.002232 | $0.002484 | $0.002217 | $0.002252 | $5.31 | $5,973.41 |
| 2018-11-05 | $0.002252 | $0.002267 | $0.002238 | $0.002246 | $20.22 | $5,956.35 |
| 2018-11-06 | $0.002255 | $0.002268 | $0.002240 | $0.002268 | $66.91 | $5,999.90 |
| 2018-11-07 | $0.002268 | $0.002296 | $0.002258 | $0.002288 | $15.80 | $6,066.57 |
| 2018-11-08 | $0.002286 | $0.002290 | $0.002249 | $0.002251 | $6.98 | $5,970.76 |
| 2018-11-09 | $0.002252 | $0.002262 | $0.002228 | $0.002234 | $43.77 | $5,924.93 |
| 2018-11-10 | $0.002234 | $0.002257 | $0.002231 | $0.002248 | $0.08807 | $5,962.88 |
| 2018-11-11 | $0.002247 | $0.002252 | $0.002218 | $0.002237 | $9.31 | $5,933.07 |
| 2018-11-12 | $0.002251 | $0.002256 | $0.002223 | $0.002239 | $11.72 | $5,937.45 |
| 2018-11-13 | $0.002229 | $0.002240 | $0.002216 | $0.002228 | $19.07 | $5,909.04 |
| 2018-11-14 | $0.002222 | $0.002230 | $0.001925 | $0.001995 | $8.43 | $5,290.83 |
| 2018-11-15 | $0.002005 | $0.002013 | $0.001867 | $0.001974 | $14.30 | $5,235.22 |
| 2018-11-16 | $0.001973 | $0.001976 | $0.001921 | $0.001948 | $10.24 | $5,165.15 |
| 2018-11-17 | $0.001952 | $0.001952 | $0.001927 | $0.001940 | $2.14 | $5,145.53 |
| 2018-11-18 | $0.001947 | $0.001977 | $0.001943 | $0.001966 | $9.74 | $5,213.37 |
| 2018-11-19 | $0.001967 | $0.001967 | $0.001677 | $0.001695 | $8.31 | $4,495.83 |
| 2018-11-20 | $0.001685 | $0.001731 | $0.0008578 | $0.0008880 | $14.52 | $2,355.06 |
| 2018-11-21 | $0.0008887 | $0.0009362 | $0.0008668 | $0.0009220 | $0.5896 | $2,445.23 |
| 2018-11-22 | $0.0009187 | $0.0009265 | $0.0008693 | $0.0008716 | $0.001090 | $2,311.55 |
| 2018-11-23 | $0.0008672 | $0.001716 | $0.0008666 | $0.001691 | $5.94 | $4,484.40 |
| 2018-11-24 | $0.001690 | $0.001722 | $0.0007131 | $0.0007347 | $16.01 | $1,948.37 |
| 2018-11-25 | $0.0007348 | $0.001597 | $0.0006769 | $0.0008011 | $2.31 | $2,124.51 |
| 2018-11-26 | $0.0008009 | $0.0008232 | $0.0006510 | $0.0006785 | $0.5923 | $1,799.43 |
| 2018-11-27 | $0.0006781 | $0.0006941 | $0.0006569 | $0.0006875 | $4.11 | $1,823.28 |
| 2018-11-28 | $0.0006882 | $0.0007900 | $0.0006882 | $0.0007652 | $4.39 | $2,029.23 |
| 2018-11-29 | $0.0007683 | $0.001368 | $0.0007435 | $0.001326 | $17.97 | $3,517.27 |
| 2018-11-30 | $0.001329 | $0.001341 | $0.0007073 | $0.0007222 | $0.02070 | $1,915.31 |