Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006004 | $0.0006176 | $0.0005930 | $0.0006166 | $0.00003854 | $1,635.16 |
| 2019-01-02 | $0.0006181 | $0.0006181 | $0.0006106 | $0.0006122 | $0 | $1,623.48 |
| 2019-01-03 | $0.0006122 | $0.0006122 | $0.0006122 | $0.0006122 | $0 | $1,623.48 |
| 2019-01-04 | $0.0006122 | $0.0006122 | $0.0006122 | $0.0006122 | $0 | $1,623.48 |
| 2019-01-05 | $0.0006122 | $0.0006122 | $0.0006122 | $0.0006122 | $0 | $1,623.48 |
| 2019-01-06 | $0.0006122 | $0.001509 | $0.0006122 | $0.0006525 | $20.42 | $1,730.31 |
| 2019-01-07 | $0.0006526 | $0.001588 | $0.0005628 | $0.0005635 | $1.59 | $1,494.51 |
| 2019-01-08 | $0.0005639 | $0.0005774 | $0.0005235 | $0.0005235 | $1.45 | $1,388.33 |
| 2019-01-09 | $0.0005244 | $0.0005289 | $0.0005227 | $0.0005242 | $1.01 | $1,390.16 |
| 2019-01-10 | $0.0005246 | $0.0005282 | $0.0004739 | $0.0004771 | $1.78 | $1,265.17 |
| 2019-01-11 | $0.0004770 | $0.0004820 | $0.0004736 | $0.0004784 | $1.98 | $1,268.66 |
| 2019-01-12 | $0.0004779 | $0.0004797 | $0.0004734 | $0.0004753 | $1.55 | $1,260.54 |
| 2019-01-13 | $0.0004749 | $0.0004776 | $0.0004593 | $0.0004609 | $2.58 | $1,222.36 |
| 2019-01-14 | $0.0004611 | $0.0004846 | $0.0004603 | $0.0004809 | $3.03 | $1,275.43 |
| 2019-01-15 | $0.0004806 | $0.0004829 | $0.0004701 | $0.0004720 | $3.52 | $1,251.64 |
| 2019-01-16 | $0.0004711 | $0.0004793 | $0.0003268 | $0.0003286 | $2.40 | $871.36 |
| 2019-01-17 | $0.0003286 | $0.0003315 | $0.0003255 | $0.0003309 | $0.8872 | $877.54 |
| 2019-01-18 | $0.0003308 | $0.0008788 | $0.0003270 | $0.0003289 | $9.59 | $872.29 |
| 2019-01-19 | $0.0003290 | $0.0003384 | $0.0003283 | $0.0003355 | $0.01457 | $889.63 |
| 2019-01-20 | $0.0003351 | $0.0003372 | $0.0003220 | $0.0003236 | $0.05829 | $858.32 |
| 2019-01-21 | $0.0003240 | $0.0003247 | $0.0003201 | $0.0003217 | $0 | $853.24 |
| 2019-01-22 | $0.0003217 | $0.0003226 | $0.0002112 | $0.0002163 | $1.56 | $573.50 |
| 2019-01-23 | $0.0002163 | $0.0002175 | $0.0002136 | $0.0002149 | $0.002543 | $570.00 |
| 2019-01-24 | $0.0002149 | $0.0008601 | $0.0002139 | $0.0002162 | $0.03671 | $573.27 |
| 2019-01-25 | $0.0002166 | $0.0002168 | $0.0002143 | $0.0002162 | $0.03095 | $573.29 |
| 2019-01-26 | $0.0002162 | $0.0002194 | $0.0002152 | $0.0002160 | $0.006803 | $572.77 |
| 2019-01-27 | $0.0002160 | $0.0002527 | $0.0002151 | $0.0002504 | $0.4289 | $663.95 |
| 2019-01-28 | $0.0002506 | $0.0002510 | $0.0002402 | $0.0002426 | $0.5162 | $643.27 |
| 2019-01-29 | $0.0002427 | $0.0008331 | $0.0002408 | $0.0003094 | $0.4445 | $820.58 |
| 2019-01-30 | $0.0003097 | $0.0008332 | $0.0002758 | $0.0002787 | $1.40 | $739.12 |
| 2019-01-31 | $0.0002786 | $0.0002807 | $0.0002754 | $0.0002763 | $0.4530 | $732.74 |