Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001229 | $0.0001247 | $0.0001224 | $0.0001245 | $0.1163 | $330.13 |
| 2019-04-02 | $0.0001246 | $0.0001473 | $0.0001244 | $0.0001462 | $0.06193 | $387.65 |
| 2019-04-03 | $0.0001462 | $0.0004243 | $0.0001000 | $0.0003972 | $60.60 | $1,053.26 |
| 2019-04-04 | $0.0003974 | $0.0004047 | $0.0001447 | $0.0001474 | $0.1102 | $390.92 |
| 2019-04-05 | $0.0001474 | $0.0002000 | $0.0001474 | $0.0001511 | $53.99 | $400.68 |
| 2019-04-06 | $0.0001511 | $0.001770 | $0.0001496 | $0.0004043 | $29.22 | $1,072.26 |
| 2019-04-07 | $0.0004039 | $0.001752 | $0.0004036 | $0.0004154 | $5.77 | $1,101.77 |
| 2019-04-08 | $0.0004155 | $0.0005284 | $0.0003078 | $0.0005281 | $0.7547 | $1,400.44 |
| 2019-04-09 | $0.0005281 | $0.0006242 | $0.0005229 | $0.0006234 | $4.11 | $1,653.25 |
| 2019-04-10 | $0.0006232 | $0.001309 | $0.0006214 | $0.0007439 | $45.70 | $1,972.81 |
| 2019-04-11 | $0.0007442 | $0.0007477 | $0.0005010 | $0.0005054 | $28.34 | $1,340.39 |
| 2019-04-12 | $0.0005053 | $0.0005608 | $0.0004942 | $0.0005588 | $3.73 | $1,482.07 |
| 2019-04-13 | $0.0005588 | $0.0005627 | $0.0005546 | $0.0005590 | $3.10 | $1,482.48 |
| 2019-04-14 | $0.0005590 | $0.0005696 | $0.0005540 | $0.0005670 | $3.18 | $1,503.64 |
| 2019-04-15 | $0.0005670 | $0.0005703 | $0.0005504 | $0.0005553 | $2.09 | $1,472.67 |
| 2019-04-16 | $0.0005553 | $0.001983 | $0.0003023 | $0.001983 | $153.04 | $5,259.20 |
| 2019-04-17 | $0.001982 | $0.001998 | $0.0003116 | $0.0003661 | $3.98 | $970.93 |
| 2019-04-18 | $0.0003661 | $0.0003716 | $0.0003661 | $0.0003699 | $5.76 | $980.89 |
| 2019-04-19 | $0.0003699 | $0.0003728 | $0.0003648 | $0.0003700 | $2.32 | $981.35 |
| 2019-04-20 | $0.0003700 | $0.0004802 | $0.0003695 | $0.0004784 | $1.22 | $1,268.62 |
| 2019-04-21 | $0.0004786 | $0.0005329 | $0.0004773 | $0.0005293 | $1.76 | $1,403.69 |
| 2019-04-22 | $0.0005290 | $0.0005319 | $0.0004762 | $0.0004838 | $9.16 | $1,283.05 |
| 2019-04-23 | $0.0004839 | $0.0005048 | $0.0004827 | $0.0004990 | $4.25 | $1,323.48 |
| 2019-04-24 | $0.0004987 | $0.0005058 | $0.0004851 | $0.0004898 | $2.70 | $1,298.89 |
| 2019-04-25 | $0.0004898 | $0.0004962 | $0.0004592 | $0.0004663 | $3.86 | $1,236.61 |
| 2019-04-26 | $0.0004678 | $0.0004835 | $0.0003670 | $0.0003681 | $3.15 | $976.32 |
| 2019-04-27 | $0.0003684 | $0.001380 | $0.0003140 | $0.0003157 | $18.18 | $837.18 |
| 2019-04-28 | $0.0003157 | $0.001427 | $0.0003142 | $0.0003164 | $8.62 | $839.20 |
| 2019-04-29 | $0.0003166 | $0.0003182 | $0.0003119 | $0.0003145 | $0.5704 | $834.04 |
| 2019-04-30 | $0.0003145 | $0.0003218 | $0.0003130 | $0.0003209 | $3.12 | $851.10 |