Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0007243 | $0.0007578 | $0.0005828 | $0.0005872 | $14.96 | $1,557.36 |
| 2018-12-02 | $0.0005868 | $0.0006038 | $0.0005744 | $0.0005796 | $0.02857 | $1,537.09 |
| 2018-12-03 | $0.0005829 | $0.0005829 | $0.0005363 | $0.0005428 | $0.00003877 | $1,439.47 |
| 2018-12-04 | $0.0005424 | $0.0005599 | $0.0005359 | $0.0005599 | $0 | $1,484.82 |
| 2018-12-05 | $0.0005599 | $0.0005599 | $0.0004874 | $0.0004874 | $0.3843 | $1,292.64 |
| 2018-12-06 | $0.0004872 | $0.0005042 | $0.0004572 | $0.0004572 | $0.0006682 | $1,212.43 |
| 2018-12-07 | $0.0004564 | $0.0004564 | $0.0004379 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-08 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-09 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-10 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-11 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-12 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-13 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-14 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-15 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-16 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-17 | $0.0004454 | $0.0004454 | $0.0004454 | $0.0004454 | $0 | $1,181.19 |
| 2018-12-18 | $0.0004454 | $0.0004815 | $0.0004454 | $0.0004815 | $0.2682 | $1,276.93 |
| 2018-12-19 | $0.0004830 | $0.0005154 | $0.0004797 | $0.0004891 | $0 | $1,296.99 |
| 2018-12-20 | $0.0004891 | $0.001740 | $0.0004891 | $0.001740 | $15.63 | $4,615.69 |
| 2018-12-21 | $0.001735 | $0.001765 | $0.001667 | $0.001680 | $0 | $4,454.75 |
| 2018-12-22 | $0.001680 | $0.001680 | $0.001680 | $0.001680 | $0 | $4,454.75 |
| 2018-12-23 | $0.001680 | $0.001680 | $0.0005162 | $0.0005198 | $10.40 | $1,378.43 |
| 2018-12-24 | $0.0005200 | $0.0005557 | $0.0005200 | $0.0005419 | $0 | $1,437.20 |
| 2018-12-25 | $0.0005419 | $0.0006173 | $0.0005419 | $0.0006113 | $2.74 | $1,621.17 |
| 2018-12-26 | $0.0006112 | $0.0006231 | $0.0006017 | $0.0006090 | $0 | $1,615.13 |
| 2018-12-27 | $0.0006090 | $0.0006090 | $0.0006090 | $0.0006090 | $0 | $1,615.13 |
| 2018-12-28 | $0.0006090 | $0.001544 | $0.0006090 | $0.001534 | $0.01963 | $4,069.08 |
| 2018-12-29 | $0.001537 | $0.001545 | $0.001523 | $0.001525 | $0 | $4,044.70 |
| 2018-12-30 | $0.001525 | $0.001525 | $0.001525 | $0.001525 | $0 | $4,044.70 |
| 2018-12-31 | $0.001525 | $0.001525 | $0.0005964 | $0.0005992 | $0.01876 | $1,589.02 |