IZIChain IZI
Xếp hạng #?
12:43:16 17/09/2020
IZIChain (IZI)
Không theo dõi
Lịch sử giá IZIChain (IZI) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.09834 | $0.09858 | $0.06949 | $0.07509 | $181,498 | $0 |
| 2019-07-02 | $0.07506 | $0.2018 | $0.07490 | $0.1970 | $226,740 | $0 |
| 2019-07-03 | $0.1971 | $0.2419 | $0.1962 | $0.2413 | $378,167 | $0 |
| 2019-07-04 | $0.2413 | $0.2698 | $0.2413 | $0.2620 | $639,216 | $0 |
| 2019-07-05 | $0.2620 | $0.4217 | $0.2614 | $0.4145 | $632,561 | $0 |
| 2019-07-06 | $0.4153 | $0.4274 | $0.4048 | $0.4064 | $611,106 | $0 |
| 2019-07-07 | $0.4065 | $0.4514 | $0.3888 | $0.4412 | $853,618 | $0 |
| 2019-07-08 | $0.4477 | $0.5220 | $0.3469 | $0.3469 | $817,658 | $0 |
| 2019-07-09 | $0.3468 | $0.4882 | $0.3433 | $0.4051 | $705,876 | $0 |
| 2019-07-10 | $0.4021 | $0.4291 | $0.3467 | $0.3881 | $420,057 | $0 |
| 2019-07-11 | $0.3899 | $0.3923 | $0.3439 | $0.3781 | $736,368 | $0 |
| 2019-07-12 | $0.3803 | $0.4528 | $0.3458 | $0.4126 | $752,678 | $0 |
| 2019-07-13 | $0.4086 | $0.4491 | $0.4002 | $0.4454 | $758,887 | $0 |
| 2019-07-14 | $0.4461 | $0.4700 | $0.4307 | $0.4648 | $765,979 | $0 |
| 2019-07-15 | $0.4682 | $0.5230 | $0.4502 | $0.5220 | $770,054 | $0 |
| 2019-07-16 | $0.5167 | $0.5266 | $0.5066 | $0.5146 | $779,598 | $0 |
| 2019-07-17 | $0.5147 | $0.5534 | $0.2645 | $0.4915 | $426,243 | $0 |
| 2019-07-18 | $0.4914 | $0.4914 | $0.2995 | $0.4457 | $16,329.63 | $0 |
| 2019-07-19 | $0.4457 | $0.4483 | $0.4091 | $0.4413 | $11,120.94 | $0 |
| 2019-07-20 | $0.4415 | $0.4451 | $0.3626 | $0.4398 | $37,995.65 | $0 |
| 2019-07-21 | $0.4398 | $0.4787 | $0.4209 | $0.4301 | $80,992.55 | $0 |
| 2019-07-22 | $0.4331 | $0.4994 | $0.3914 | $0.4485 | $80,821.65 | $0 |
| 2019-07-23 | $0.4484 | $0.4910 | $0.3446 | $0.4162 | $76,633.52 | $0 |
| 2019-07-24 | $0.4162 | $0.4546 | $0.3837 | $0.4380 | $81,464.86 | $0 |
| 2019-07-25 | $0.4386 | $0.4420 | $0.3713 | $0.4172 | $82,723.88 | $0 |
| 2019-07-26 | $0.4189 | $0.4371 | $0.3593 | $0.3792 | $74,728.82 | $0 |
| 2019-07-27 | $0.3792 | $0.4423 | $0.3792 | $0.4309 | $119,201 | $0 |
| 2019-07-28 | $0.4309 | $0.4309 | $0.3835 | $0.4038 | $134,476 | $0 |
| 2019-07-29 | $0.4011 | $0.4214 | $0.3810 | $0.4147 | $124,011 | $0 |
| 2019-07-30 | $0.4132 | $0.4174 | $0.3812 | $0.4055 | $137,213 | $0 |
| 2019-07-31 | $0.4029 | $0.4183 | $0.3593 | $0.3890 | $137,175 | $0 |