IZIChain IZI
Xếp hạng #?
12:43:16 17/09/2020
IZIChain (IZI)
Không theo dõi
Lịch sử giá IZIChain (IZI) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.3850 | $0.4089 | $0.3575 | $0.3708 | $137,359 | $0 |
| 2019-08-02 | $0.3732 | $0.3925 | $0.3567 | $0.3737 | $133,847 | $0 |
| 2019-08-03 | $0.3676 | $0.3791 | $0.3576 | $0.3721 | $134,276 | $0 |
| 2019-08-04 | $0.3722 | $0.4016 | $0.3678 | $0.4016 | $135,970 | $0 |
| 2019-08-05 | $0.4016 | $0.4030 | $0.3713 | $0.3802 | $137,774 | $0 |
| 2019-08-06 | $0.3724 | $0.3832 | $0.3667 | $0.3748 | $136,848 | $0 |
| 2019-08-07 | $0.3762 | $0.3799 | $0.3669 | $0.3729 | $135,262 | $0 |
| 2019-08-08 | $0.3729 | $0.3795 | $0.3544 | $0.3615 | $131,121 | $0 |
| 2019-08-09 | $0.3617 | $0.3751 | $0.3301 | $0.3429 | $133,593 | $0 |
| 2019-08-10 | $0.3429 | $0.3650 | $0.2992 | $0.3332 | $123,782 | $0 |
| 2019-08-11 | $0.3333 | $0.3628 | $0.3098 | $0.3293 | $132,966 | $0 |
| 2019-08-12 | $0.3289 | $0.3648 | $0.2999 | $0.3310 | $122,230 | $0 |
| 2019-08-13 | $0.3305 | $0.3647 | $0.3135 | $0.3145 | $133,527 | $0 |
| 2019-08-14 | $0.3169 | $0.3569 | $0.2982 | $0.3112 | $121,453 | $0 |
| 2019-08-15 | $0.3112 | $0.3608 | $0.2991 | $0.3421 | $133,443 | $0 |
| 2019-08-16 | $0.3380 | $0.3557 | $0.3004 | $0.3242 | $127,472 | $0 |
| 2019-08-17 | $0.3270 | $0.3384 | $0.2997 | $0.3176 | $128,538 | $0 |
| 2019-08-18 | $0.3190 | $0.3374 | $0.2997 | $0.3071 | $121,509 | $0 |
| 2019-08-19 | $0.3076 | $0.3097 | $0.2536 | $0.2821 | $89,689.77 | $0 |
| 2019-08-20 | $0.2821 | $0.2931 | $0.2557 | $0.2734 | $97,638.89 | $0 |
| 2019-08-21 | $0.2733 | $0.2858 | $0.2664 | $0.2798 | $90,639.35 | $0 |
| 2019-08-22 | $0.2798 | $0.2852 | $0.2449 | $0.2745 | $119,725 | $0 |
| 2019-08-23 | $0.2745 | $0.2859 | $0.2627 | $0.2678 | $112,024 | $0 |
| 2019-08-24 | $0.2671 | $0.2718 | $0.2477 | $0.2627 | $112,417 | $0 |
| 2019-08-25 | $0.2627 | $0.2734 | $0.2429 | $0.2571 | $117,369 | $0 |
| 2019-08-26 | $0.2563 | $0.2775 | $0.2422 | $0.2717 | $65,685.82 | $0 |
| 2019-08-27 | $0.2717 | $0.2717 | $0.2384 | $0.2441 | $19,169.47 | $0 |
| 2019-08-28 | $0.2425 | $0.2497 | $0.2264 | $0.2265 | $21,228.44 | $0 |
| 2019-08-29 | $0.2338 | $0.2403 | $0.2256 | $0.2292 | $33,526.02 | $0 |
| 2019-08-30 | $0.2292 | $0.2405 | $0.2269 | $0.2310 | $101,184 | $0 |
| 2019-08-31 | $0.2370 | $0.2419 | $0.2275 | $0.2406 | $113,415 | $0 |