Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001925 | $0.0001952 | $0.0001922 | $0.0001924 | $17.43 | $510.24 |
| 2019-03-02 | $0.0001923 | $0.0001937 | $0.0001914 | $0.0001930 | $0.6432 | $511.91 |
| 2019-03-03 | $0.0001928 | $0.0001937 | $0.0001914 | $0.0001920 | $0.9187 | $509.27 |
| 2019-03-04 | $0.0001917 | $0.0001931 | $0.0001499 | $0.0001504 | $2.67 | $398.80 |
| 2019-03-05 | $0.0001505 | $0.0001563 | $0.0001498 | $0.0001560 | $0.8200 | $413.82 |
| 2019-03-06 | $0.0001558 | $0.0001567 | $0.0001547 | $0.0001560 | $1.59 | $413.84 |
| 2019-03-07 | $0.0001561 | $0.0001576 | $0.0001557 | $0.0001562 | $0.8501 | $414.37 |
| 2019-03-08 | $0.0001564 | $0.0001580 | $0.0001548 | $0.0001559 | $0.4715 | $413.55 |
| 2019-03-09 | $0.0001558 | $0.0001595 | $0.0001557 | $0.0001585 | $2.31 | $420.32 |
| 2019-03-10 | $0.0001587 | $0.0001587 | $0.0001568 | $0.0001578 | $1.47 | $418.58 |
| 2019-03-11 | $0.0001579 | $0.0001588 | $0.0001553 | $0.0001560 | $1.03 | $413.59 |
| 2019-03-12 | $0.0001561 | $0.0001570 | $0.0001543 | $0.0001561 | $1.27 | $413.97 |
| 2019-03-13 | $0.0001565 | $0.0001963 | $0.0001555 | $0.0001950 | $2.13 | $517.16 |
| 2019-03-14 | $0.0001949 | $0.0001969 | $0.0001559 | $0.0001568 | $0.4606 | $415.92 |
| 2019-03-15 | $0.0001567 | $0.0004727 | $0.0001564 | $0.0001981 | $1.79 | $525.32 |
| 2019-03-16 | $0.0001980 | $0.0002001 | $0.0001593 | $0.0001618 | $1.20 | $429.11 |
| 2019-03-17 | $0.0001618 | $0.0002024 | $0.0001600 | $0.0002009 | $2.54 | $532.89 |
| 2019-03-18 | $0.0002011 | $0.0002035 | $0.0002001 | $0.0002013 | $0.006119 | $533.81 |
| 2019-03-19 | $0.0002014 | $0.0002041 | $0.0002009 | $0.0002035 | $1.31 | $539.77 |
| 2019-03-20 | $0.0002037 | $0.0002452 | $0.0002012 | $0.0002445 | $1.19 | $648.50 |
| 2019-03-21 | $0.0002449 | $0.0002455 | $0.0001199 | $0.0001208 | $0.9112 | $320.39 |
| 2019-03-22 | $0.0001206 | $0.0002017 | $0.0001205 | $0.0001206 | $0.9679 | $319.77 |
| 2019-03-23 | $0.0001205 | $0.0003238 | $0.0001202 | $0.0001209 | $0.1839 | $320.76 |
| 2019-03-24 | $0.0001208 | $0.0001210 | $0.0001199 | $0.0001204 | $1.22 | $319.39 |
| 2019-03-25 | $0.0001206 | $0.0002817 | $0.0001178 | $0.0001189 | $1.38 | $315.25 |
| 2019-03-26 | $0.0001185 | $0.0001591 | $0.0001180 | $0.0001591 | $0.9258 | $422.00 |
| 2019-03-27 | $0.0001592 | $0.0001632 | $0.0001219 | $0.0001224 | $1.42 | $324.67 |
| 2019-03-28 | $0.0001224 | $0.0001229 | $0.0001209 | $0.0001219 | $0.8504 | $323.27 |
| 2019-03-29 | $0.0001219 | $0.0001233 | $0.0001208 | $0.0001226 | $0.4647 | $325.26 |
| 2019-03-30 | $0.0001224 | $0.0001320 | $0.0001211 | $0.0001230 | $0.9526 | $326.29 |
| 2019-03-31 | $0.0001230 | $0.0001232 | $0.0001225 | $0.0001230 | $0.001886 | $326.15 |