IOTW IOTW
Xếp hạng #?
09:50:32 07/07/2020
IOTW (IOTW)
Không theo dõi
Lịch sử giá IOTW (IOTW) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002432 | $0.002439 | $0.002205 | $0.002223 | $156,601 | $73,941.80 |
| 2019-10-02 | $0.002223 | $0.002371 | $0.002189 | $0.002250 | $153,660 | $74,820.61 |
| 2019-10-03 | $0.002250 | $0.002589 | $0.002203 | $0.002387 | $169,057 | $79,379.11 |
| 2019-10-04 | $0.002232 | $0.002496 | $0.002213 | $0.002382 | $11,640.37 | $79,219.15 |
| 2019-10-05 | $0.002382 | $0.002496 | $0.002287 | $0.002369 | $181,199 | $78,787.93 |
| 2019-10-06 | $0.002368 | $0.002584 | $0.002291 | $0.002569 | $207,845 | $85,427.88 |
| 2019-10-07 | $0.002565 | $0.002695 | $0.002543 | $0.002550 | $6,759.47 | $84,801.94 |
| 2019-10-08 | $0.002589 | $0.002650 | $0.002413 | $0.002561 | $153,111 | $85,172.36 |
| 2019-10-09 | $0.002561 | $0.002881 | $0.002405 | $0.002675 | $119,880 | $88,958.73 |
| 2019-10-10 | $0.002675 | $0.002899 | $0.002662 | $0.002794 | $137,088 | $92,939.59 |
| 2019-10-11 | $0.002792 | $0.003646 | $0.002645 | $0.003609 | $160,623 | $120,016 |
| 2019-10-12 | $0.003607 | $0.003626 | $0.003019 | $0.003316 | $179,762 | $110,290 |
| 2019-10-13 | $0.003315 | $0.003324 | $0.002947 | $0.003089 | $195,051 | $102,734 |
| 2019-10-14 | $0.003089 | $0.003102 | $0.002812 | $0.002974 | $149,527 | $98,909.80 |
| 2019-10-15 | $0.002972 | $0.003150 | $0.002599 | $0.002748 | $164,769 | $91,402.84 |
| 2019-10-16 | $0.002748 | $0.002821 | $0.002661 | $0.002732 | $172,347 | $90,864.74 |
| 2019-10-17 | $0.002689 | $0.002733 | $0.002592 | $0.002618 | $194,031 | $87,075.84 |
| 2019-10-18 | $0.002616 | $0.002707 | $0.002546 | $0.002578 | $172,706 | $85,725.44 |
| 2019-10-19 | $0.002579 | $0.002847 | $0.002565 | $0.002810 | $174,320 | $93,444.60 |
| 2019-10-20 | $0.002809 | $0.003010 | $0.002786 | $0.002981 | $170,829 | $99,156.14 |
| 2019-10-21 | $0.002984 | $0.003050 | $0.002942 | $0.003042 | $191,969 | $101,167 |
| 2019-10-22 | $0.003042 | $0.003198 | $0.003033 | $0.003125 | $185,819 | $103,944 |
| 2019-10-23 | $0.003122 | $0.003124 | $0.002754 | $0.002809 | $172,619 | $93,422.01 |
| 2019-10-24 | $0.002809 | $0.002866 | $0.002446 | $0.002446 | $133,464 | $81,345.43 |
| 2019-10-25 | $0.002446 | $0.002854 | $0.002446 | $0.002843 | $76,933.51 | $94,562.31 |
| 2019-10-26 | $0.002846 | $0.003281 | $0.002681 | $0.002994 | $87,818.23 | $99,579.57 |
| 2019-10-27 | $0.002994 | $0.003374 | $0.002733 | $0.002857 | $62,453.97 | $95,034.53 |
| 2019-10-28 | $0.002856 | $0.003189 | $0.002846 | $0.003005 | $91,089.88 | $99,950.14 |
| 2019-10-29 | $0.003005 | $0.003058 | $0.002899 | $0.002985 | $64,005.18 | $99,280.80 |
| 2019-10-30 | $0.002977 | $0.002997 | $0.002839 | $0.002888 | $66,568.99 | $96,063.85 |
| 2019-10-31 | $0.002894 | $0.002977 | $0.002815 | $0.002967 | $71,429.68 | $98,668.20 |