IOTW IOTW
Xếp hạng #?
09:50:32 07/07/2020
IOTW (IOTW)
Không theo dõi
Lịch sử giá IOTW (IOTW) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002967 | $0.002971 | $0.002857 | $0.002919 | $60,601.96 | $97,078.30 |
| 2019-11-02 | $0.002919 | $0.003057 | $0.002881 | $0.002889 | $213,024 | $96,087.06 |
| 2019-11-03 | $0.002889 | $0.002910 | $0.002834 | $0.002875 | $30,532.04 | $95,607.92 |
| 2019-11-04 | $0.002886 | $0.002976 | $0.002863 | $0.002952 | $72,805.98 | $98,179.43 |
| 2019-11-05 | $0.002952 | $0.003011 | $0.002896 | $0.002933 | $68,375.97 | $97,551.75 |
| 2019-11-06 | $0.002936 | $0.003904 | $0.002909 | $0.003766 | $80,149.01 | $125,244 |
| 2019-11-07 | $0.003779 | $0.004755 | $0.003614 | $0.004287 | $107,263 | $142,571 |
| 2019-11-08 | $0.004275 | $0.004419 | $0.004007 | $0.004182 | $98,040.92 | $139,101 |
| 2019-11-09 | $0.004191 | $0.004210 | $0.004056 | $0.004085 | $43,720.81 | $135,873 |
| 2019-11-10 | $0.004088 | $0.004339 | $0.004036 | $0.004305 | $53,557.93 | $143,174 |
| 2019-11-11 | $0.004305 | $0.004326 | $0.004023 | $0.004202 | $115,812 | $139,758 |
| 2019-11-12 | $0.004204 | $0.004347 | $0.004031 | $0.004095 | $81,668.70 | $136,190 |
| 2019-11-13 | $0.004090 | $0.004348 | $0.003966 | $0.004243 | $112,905 | $141,132 |
| 2019-11-14 | $0.004242 | $0.004874 | $0.004023 | $0.004847 | $120,917 | $161,214 |
| 2019-11-15 | $0.004847 | $0.005138 | $0.003951 | $0.004968 | $89,991.28 | $165,217 |
| 2019-11-16 | $0.004968 | $0.006557 | $0.004955 | $0.006287 | $135,082 | $209,104 |
| 2019-11-17 | $0.006287 | $0.006462 | $0.006131 | $0.006358 | $96,080.85 | $211,472 |
| 2019-11-18 | $0.006355 | $0.006368 | $0.006009 | $0.006200 | $168,510 | $206,191 |
| 2019-11-19 | $0.006188 | $0.006262 | $0.005809 | $0.006086 | $157,238 | $202,416 |
| 2019-11-20 | $0.006086 | $0.006362 | $0.005002 | $0.005955 | $161,125 | $198,051 |
| 2019-11-21 | $0.005945 | $0.005970 | $0.005417 | $0.005497 | $120,206 | $182,835 |
| 2019-11-22 | $0.005497 | $0.005550 | $0.003108 | $0.004819 | $144,787 | $160,279 |
| 2019-11-23 | $0.004817 | $0.005405 | $0.004468 | $0.004553 | $22,407.67 | $151,437 |
| 2019-11-24 | $0.004553 | $0.005308 | $0.004195 | $0.004195 | $118,107 | $139,519 |
| 2019-11-25 | $0.004189 | $0.004410 | $0.003826 | $0.004155 | $98,303.06 | $138,179 |
| 2019-11-26 | $0.004167 | $0.005171 | $0.004161 | $0.004944 | $0 | $164,435 |
| 2019-11-27 | $0.004949 | $0.005405 | $0.001951 | $0.005342 | $1,377.70 | $177,681 |
| 2019-11-28 | $0.005342 | $0.005412 | $0.002017 | $0.002022 | $0 | $67,252.24 |
| 2019-11-29 | $0.002022 | $0.005485 | $0.002022 | $0.004260 | $0 | $141,680 |
| 2019-11-30 | $0.004260 | $0.004301 | $0.0002894 | $0.0002920 | $0 | $9,711.70 |