Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003209 | $0.001727 | $0.0003208 | $0.0003780 | $2.51 | $1,002.39 |
| 2019-05-02 | $0.0003781 | $0.0003829 | $0.0003269 | $0.0003303 | $3.56 | $875.89 |
| 2019-05-03 | $0.0003303 | $0.001177 | $0.0003292 | $0.0004040 | $2.57 | $1,071.34 |
| 2019-05-04 | $0.0004040 | $0.0007963 | $0.0003945 | $0.0007584 | $4.92 | $2,011.28 |
| 2019-05-05 | $0.0007583 | $0.0007585 | $0.0006256 | $0.0006362 | $8.40 | $1,687.26 |
| 2019-05-06 | $0.0006359 | $0.0006964 | $0.0004018 | $0.0004020 | $24.23 | $1,065.99 |
| 2019-05-07 | $0.0004018 | $0.0004202 | $0.0004018 | $0.0004088 | $0.6883 | $1,084.06 |
| 2019-05-08 | $0.0004082 | $0.0008232 | $0.0004049 | $0.0004184 | $4.56 | $1,109.73 |
| 2019-05-09 | $0.0004184 | $0.0005565 | $0.0003617 | $0.0005553 | $3.78 | $1,472.65 |
| 2019-05-10 | $0.0005551 | $0.0005787 | $0.0005533 | $0.0005733 | $2.86 | $1,520.49 |
| 2019-05-11 | $0.0005733 | $0.0007662 | $0.0005524 | $0.0005757 | $8.27 | $1,526.77 |
| 2019-05-12 | $0.0005761 | $0.0006003 | $0.0005449 | $0.0005576 | $3.71 | $1,478.83 |
| 2019-05-13 | $0.0005576 | $0.0006310 | $0.0005382 | $0.0005467 | $3.26 | $1,449.83 |
| 2019-05-14 | $0.0005470 | $0.0005805 | $0.0005364 | $0.0005587 | $3.57 | $1,481.72 |
| 2019-05-15 | $0.0005584 | $0.0005763 | $0.0005519 | $0.0005731 | $6.05 | $1,519.95 |
| 2019-05-16 | $0.0005723 | $0.0008744 | $0.0005383 | $0.0005516 | $10.88 | $1,462.98 |
| 2019-05-17 | $0.0005514 | $0.0005547 | $0.0004912 | $0.0005124 | $2.75 | $1,358.81 |
| 2019-05-18 | $0.0005124 | $0.0005205 | $0.0005058 | $0.0005071 | $2.99 | $1,344.77 |
| 2019-05-19 | $0.0005073 | $0.0005777 | $0.0005063 | $0.0005738 | $4.84 | $1,521.64 |
| 2019-05-20 | $0.0005738 | $0.0005738 | $0.0005348 | $0.0005584 | $0.1115 | $1,480.81 |
| 2019-05-21 | $0.0005580 | $0.0005648 | $0.0005479 | $0.0005565 | $4.09 | $1,475.89 |
| 2019-05-22 | $0.0005564 | $0.0008726 | $0.0004558 | $0.0004598 | $9.45 | $1,219.45 |
| 2019-05-23 | $0.0004592 | $0.0004762 | $0.0004509 | $0.0004724 | $0.2858 | $1,252.92 |
| 2019-05-24 | $0.0004726 | $0.0004885 | $0.0003980 | $0.0003994 | $1.94 | $1,059.24 |
| 2019-05-25 | $0.0003994 | $0.0004058 | $0.0003976 | $0.0004023 | $1.25 | $1,066.94 |
| 2019-05-26 | $0.0004023 | $0.0004346 | $0.0003956 | $0.0004340 | $3.86 | $1,150.92 |
| 2019-05-27 | $0.0004342 | $0.0004449 | $0.0004332 | $0.0004401 | $2.51 | $1,167.22 |
| 2019-05-28 | $0.0004399 | $0.0004399 | $0.0004305 | $0.0004363 | $0.2280 | $1,157.07 |
| 2019-05-29 | $0.0004362 | $0.0004375 | $0.0004234 | $0.0004330 | $2.83 | $1,148.44 |
| 2019-05-30 | $0.0004330 | $0.0004507 | $0.0004069 | $0.0004142 | $0.005384 | $1,098.39 |
| 2019-05-31 | $0.0004142 | $0.0004186 | $0.0004070 | $0.0004134 | $0 | $1,096.34 |