IZIChain IZI
Xếp hạng #?
12:43:16 17/09/2020
IZIChain (IZI)
Không theo dõi
Lịch sử giá IZIChain (IZI) 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 | $0.002112 | $0.002566 | $0.0006112 | $0.0008103 | $137,853 | $0 |
| 2019-11-02 | $0.0008103 | $0.0009064 | $0.0006000 | $0.0006037 | $155,490 | $0 |
| 2019-11-03 | $0.0006037 | $0.0007085 | $0.0006022 | $0.0006046 | $212,423 | $0 |
| 2019-11-04 | $0.0006047 | $0.0007063 | $0.0005972 | $0.0006036 | $235,861 | $0 |
| 2019-11-05 | $0.0006036 | $0.0008046 | $0.0005987 | $0.0006028 | $145,466 | $0 |
| 2019-11-06 | $0.0006031 | $0.0008039 | $0.0006008 | $0.0006020 | $7,529.58 | $0 |
| 2019-11-07 | $0.0006024 | $0.0008039 | $0.0005992 | $0.0006039 | $15,649.02 | $0 |
| 2019-11-08 | $0.0007043 | $0.0008041 | $0.0005001 | $0.0007018 | $41,183.34 | $0 |
| 2019-11-09 | $0.0007016 | $0.0008022 | $0.0006003 | $0.0007013 | $52,173.02 | $0 |
| 2019-11-10 | $0.0007011 | $0.0009104 | $0.0007010 | $0.0009057 | $6,691.33 | $0 |
| 2019-11-11 | $0.0009057 | $0.0009080 | $0.0005026 | $0.0006021 | $31,452.17 | $0 |
| 2019-11-12 | $0.0007022 | $0.0007028 | $0.0004996 | $0.0005013 | $14,533.70 | $0 |
| 2019-11-13 | $0.0005011 | $0.0006047 | $0.0005008 | $0.0006022 | $31,031.58 | $0 |
| 2019-11-14 | $0.0005023 | $0.0007046 | $0.0005009 | $0.0006037 | $33,149.39 | $0 |
| 2019-11-15 | $0.0006037 | $0.0007049 | $0.0004994 | $0.0006012 | $93,430.41 | $0 |
| 2019-11-16 | $0.0005014 | $0.0007077 | $0.0005010 | $0.0006044 | $39,117.80 | $0 |
| 2019-11-17 | $0.0006044 | $0.0007139 | $0.0005026 | $0.0007066 | $8,914.28 | $0 |
| 2019-11-18 | $0.0007062 | $0.0007090 | $0.0005040 | $0.0005069 | $17,867.12 | $0 |
| 2019-11-19 | $0.0005071 | $0.0006146 | $0.0001068 | $0.0002049 | $3,326.32 | $0 |
| 2019-11-20 | $0.0002049 | $0.0006082 | $0.0002049 | $0.0003036 | $1,039.54 | $0 |
| 2019-11-21 | $0.0003035 | $0.0006033 | $0.0003005 | $0.0006005 | $940.27 | $0 |
| 2019-11-22 | $0.0006005 | $0.0006121 | $0.0004986 | $0.0006020 | $983.12 | $0 |
| 2019-11-23 | $0.0006022 | $0.0007229 | $0.0006011 | $0.0007134 | $967.77 | $0 |
| 2019-11-24 | $0.0007136 | $0.0007256 | $0.0006982 | $0.0007005 | $57,220.48 | $0 |
| 2019-11-25 | $0.0007022 | $0.0007425 | $0.0006608 | $0.0007140 | $49,776.49 | $0 |
| 2019-11-26 | $0.0007137 | $0.0007330 | $0.0007083 | $0.0007215 | $96,071.31 | $0 |
| 2019-11-27 | $0.0007136 | $0.0007244 | $0.0005897 | $0.0006039 | $93,673.70 | $0 |
| 2019-11-28 | $0.0006033 | $0.0006363 | $0.0006010 | $0.0006027 | $13,576.11 | $0 |
| 2019-11-29 | $0.0006029 | $0.0006055 | $0.0003993 | $0.0004039 | $15,420.93 | $0 |
| 2019-11-30 | $0.0004039 | $0.0004071 | $0.0004007 | $0.0004021 | $6,492.46 | $0 |