IZIChain IZI
Xếp hạng #?
12:43:16 17/09/2020
IZIChain (IZI)
Không theo dõi
Lịch sử giá IZIChain (IZI) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.2281 | $0.2402 | $0.2272 | $0.2289 | $112,433 | $0 |
| 2019-09-02 | $0.2293 | $0.2309 | $0.2262 | $0.2282 | $111,770 | $0 |
| 2019-09-03 | $0.2285 | $0.2353 | $0.2113 | $0.2229 | $109,718 | $0 |
| 2019-09-04 | $0.2127 | $0.2263 | $0.2117 | $0.2138 | $78,634.55 | $0 |
| 2019-09-05 | $0.2138 | $0.2671 | $0.2116 | $0.2499 | $39,325.47 | $0 |
| 2019-09-06 | $0.2499 | $0.2503 | $0.2250 | $0.2296 | $43,357.15 | $0 |
| 2019-09-07 | $0.2307 | $0.2314 | $0.2255 | $0.2313 | $38,733.58 | $0 |
| 2019-09-08 | $0.2314 | $0.2335 | $0.2256 | $0.2307 | $34,794.64 | $0 |
| 2019-09-09 | $0.2307 | $0.2408 | $0.1277 | $0.1971 | $31,547.25 | $0 |
| 2019-09-10 | $0.1993 | $0.2207 | $0.1958 | $0.2087 | $37,643.05 | $0 |
| 2019-09-11 | $0.2087 | $0.2089 | $0.2035 | $0.2050 | $51,770.14 | $0 |
| 2019-09-12 | $0.2050 | $0.2100 | $0.2020 | $0.2074 | $42,791.93 | $0 |
| 2019-09-13 | $0.2075 | $0.2092 | $0.1960 | $0.1988 | $50,565.45 | $0 |
| 2019-09-14 | $0.2002 | $0.2010 | $0.1960 | $0.1991 | $147,445 | $0 |
| 2019-09-15 | $0.1997 | $0.2014 | $0.1960 | $0.1983 | $153,759 | $0 |
| 2019-09-16 | $0.2003 | $0.2018 | $0.1943 | $0.1980 | $148,610 | $0 |
| 2019-09-17 | $0.1951 | $0.1995 | $0.1942 | $0.1974 | $141,286 | $0 |
| 2019-09-18 | $0.1976 | $0.2098 | $0.1911 | $0.2062 | $142,886 | $0 |
| 2019-09-19 | $0.2061 | $0.3810 | $0.2056 | $0.3693 | $248,659 | $0 |
| 2019-09-20 | $0.3651 | $0.3809 | $0.03898 | $0.03940 | $0 | $0 |
| 2019-09-21 | $0.03947 | $0.04009 | $0.02740 | $0.03406 | $0 | $0 |
| 2019-09-22 | $0.03409 | $0.04007 | $0.001606 | $0.001805 | $19,812.68 | $0 |
| 2019-09-23 | $0.001806 | $0.002510 | $0.001799 | $0.002005 | $4,795.91 | $0 |
| 2019-09-24 | $0.002005 | $0.002509 | $0.001598 | $0.001612 | $15,364.64 | $0 |
| 2019-09-25 | $0.001609 | $0.002211 | $0.001418 | $0.001422 | $3,173.09 | $0 |
| 2019-09-26 | $0.001422 | $0.001839 | $0.001408 | $0.001418 | $20,310.53 | $0 |
| 2019-09-27 | $0.001417 | $0.002418 | $0.001211 | $0.001423 | $32,340.21 | $0 |
| 2019-09-28 | $0.001423 | $0.003024 | $0.001217 | $0.001530 | $48,908.31 | $0 |
| 2019-09-29 | $0.002223 | $0.002337 | $0.001532 | $0.001635 | $53,769.14 | $0 |
| 2019-09-30 | $0.001635 | $0.001736 | $0.001229 | $0.001334 | $82,941.12 | $0 |