Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0002767 | $0.0003153 | $0.0002739 | $0.0003136 | $2.69 | $831.67 |
| 2019-02-02 | $0.0003132 | $0.0003174 | $0.0003115 | $0.0003162 | $2.04 | $838.62 |
| 2019-02-03 | $0.0003163 | $0.0003169 | $0.0002750 | $0.0002762 | $1.32 | $732.41 |
| 2019-02-04 | $0.0002775 | $0.0002782 | $0.0002748 | $0.0002770 | $1.35 | $734.72 |
| 2019-02-05 | $0.0002761 | $0.0002780 | $0.0002756 | $0.0002771 | $0.9491 | $734.82 |
| 2019-02-06 | $0.0002781 | $0.0002781 | $0.0002714 | $0.0002726 | $1.11 | $722.95 |
| 2019-02-07 | $0.0002727 | $0.0002740 | $0.0002713 | $0.0002719 | $4.02 | $721.00 |
| 2019-02-08 | $0.0002719 | $0.0002722 | $0.0001694 | $0.0001834 | $5.67 | $486.44 |
| 2019-02-09 | $0.0001834 | $0.0006597 | $0.0001829 | $0.0002199 | $11.80 | $583.14 |
| 2019-02-10 | $0.0002201 | $0.0002209 | $0.0001820 | $0.0001850 | $1.35 | $490.52 |
| 2019-02-11 | $0.0001848 | $0.0001848 | $0.0001820 | $0.0001820 | $0.2751 | $482.69 |
| 2019-02-12 | $0.0001824 | $0.0001835 | $0.0001806 | $0.0001823 | $0.6299 | $483.55 |
| 2019-02-13 | $0.0001823 | $0.0001834 | $0.0001806 | $0.0001814 | $1.69 | $481.11 |
| 2019-02-14 | $0.0001811 | $0.0001820 | $0.0001445 | $0.0001804 | $1.34 | $478.53 |
| 2019-02-15 | $0.0001807 | $0.0005793 | $0.0001441 | $0.0005780 | $4.40 | $1,532.76 |
| 2019-02-16 | $0.0005784 | $0.0005827 | $0.0001811 | $0.0002177 | $0.5002 | $577.47 |
| 2019-02-17 | $0.0002178 | $0.0002188 | $0.0001806 | $0.0001834 | $0.3982 | $486.28 |
| 2019-02-18 | $0.0001834 | $0.0001969 | $0.0001833 | $0.0001957 | $0.06900 | $519.01 |
| 2019-02-19 | $0.0001959 | $0.0002400 | $0.0001956 | $0.0001976 | $0.9214 | $523.92 |
| 2019-02-20 | $0.0001974 | $0.0002402 | $0.0001964 | $0.0002402 | $0.05077 | $637.09 |
| 2019-02-21 | $0.0002401 | $0.0003567 | $0.0002360 | $0.0003559 | $1.73 | $943.87 |
| 2019-02-22 | $0.0003553 | $0.0004406 | $0.0002395 | $0.0002402 | $1.11 | $636.99 |
| 2019-02-23 | $0.0002398 | $0.0002498 | $0.0002375 | $0.0002484 | $0.04947 | $658.78 |
| 2019-02-24 | $0.0002487 | $0.0002499 | $0.0001515 | $0.0001520 | $0.9057 | $403.17 |
| 2019-02-25 | $0.0001523 | $0.0002311 | $0.0001523 | $0.0001943 | $1.15 | $515.19 |
| 2019-02-26 | $0.0001937 | $0.0001945 | $0.0001915 | $0.0001926 | $0.002620 | $510.83 |
| 2019-02-27 | $0.0001928 | $0.0001948 | $0.0001889 | $0.0001921 | $0.5553 | $509.55 |
| 2019-02-28 | $0.0001924 | $0.0001954 | $0.0001920 | $0.0001925 | $1.09 | $510.62 |