IZIChain IZI
Xếp hạng #?
12:43:16 17/09/2020
IZIChain (IZI)
Không theo dõi
Lịch sử giá IZIChain (IZI) 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 | $0.001432 | $0.002022 | $0.001129 | $0.001227 | $110,048 | $0 |
| 2019-10-02 | $0.001227 | $0.003334 | $0.001128 | $0.003231 | $115,925 | $0 |
| 2019-10-03 | $0.003231 | $0.004315 | $0.001474 | $0.001779 | $114,892 | $0 |
| 2019-10-04 | $0.001795 | $0.002043 | $0.001356 | $0.001549 | $116,963 | $0 |
| 2019-10-05 | $0.001549 | $0.001947 | $0.001310 | $0.001641 | $117,841 | $0 |
| 2019-10-06 | $0.001641 | $0.001753 | $0.001181 | $0.001340 | $112,509 | $0 |
| 2019-10-07 | $0.001339 | $0.001644 | $0.001154 | $0.001239 | $104,845 | $0 |
| 2019-10-08 | $0.001239 | $0.001619 | $0.001119 | $0.001336 | $126,851 | $0 |
| 2019-10-09 | $0.001336 | $0.001339 | $0.001051 | $0.001202 | $134,549 | $0 |
| 2019-10-10 | $0.001201 | $0.002023 | $0.001159 | $0.001757 | $138,476 | $0 |
| 2019-10-11 | $0.001757 | $0.002562 | $0.001051 | $0.001206 | $51,836.40 | $0 |
| 2019-10-12 | $0.001206 | $0.001749 | $0.0009220 | $0.001106 | $17,744.22 | $0 |
| 2019-10-13 | $0.001018 | $0.001093 | $0.0009414 | $0.0009498 | $13,628.49 | $0 |
| 2019-10-14 | $0.0009498 | $0.001151 | $0.0007998 | $0.0008673 | $16,001.75 | $0 |
| 2019-10-15 | $0.0008673 | $0.001043 | $0.0007428 | $0.0009893 | $16,515.04 | $0 |
| 2019-10-16 | $0.0009893 | $0.001013 | $0.0007243 | $0.0008145 | $32,667.61 | $0 |
| 2019-10-17 | $0.0008144 | $0.001508 | $0.0007073 | $0.0009067 | $84,281.09 | $0 |
| 2019-10-18 | $0.0008074 | $0.001119 | $0.0008070 | $0.001008 | $88,002.23 | $0 |
| 2019-10-19 | $0.001008 | $0.001011 | $0.0009040 | $0.0009139 | $107,455 | $0 |
| 2019-10-20 | $0.0009136 | $0.001316 | $0.0009136 | $0.001261 | $151,288 | $0 |
| 2019-10-21 | $0.001261 | $0.001357 | $0.0008165 | $0.0008167 | $151,133 | $0 |
| 2019-10-22 | $0.0008166 | $0.0008864 | $0.0007362 | $0.0007863 | $131,123 | $0 |
| 2019-10-23 | $0.0007852 | $0.001012 | $0.0006137 | $0.0006204 | $109,507 | $0 |
| 2019-10-24 | $0.0006199 | $0.001805 | $0.0006197 | $0.001723 | $20,378.54 | $0 |
| 2019-10-25 | $0.001723 | $0.002023 | $0.0006906 | $0.0008069 | $24,863.55 | $0 |
| 2019-10-26 | $0.0007081 | $0.0008158 | $0.0006057 | $0.0006230 | $16,091.36 | $0 |
| 2019-10-27 | $0.0006230 | $0.001990 | $0.0006158 | $0.0008066 | $14,496.61 | $0 |
| 2019-10-28 | $0.0007070 | $0.0008096 | $0.0006954 | $0.0007057 | $12,688.78 | $0 |
| 2019-10-29 | $0.0007057 | $0.0009170 | $0.0006027 | $0.0009075 | $37,982.03 | $0 |
| 2019-10-30 | $0.0009080 | $0.0009211 | $0.0009055 | $0.0009186 | $95,914.77 | $0 |
| 2019-10-31 | $0.0009188 | $0.002113 | $0.0008188 | $0.002022 | $135,192 | $0 |