IZIChain IZI
Xếp hạng #?
12:43:16 17/09/2020
IZIChain (IZI)
Không theo dõi
Lịch sử giá IZIChain (IZI) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004022 | $0.0004108 | $0.0003995 | $0.0004023 | $7,686.00 | $0 |
| 2019-12-02 | $0.0004023 | $0.0004087 | $0.0003983 | $0.0004018 | $14,940.80 | $0 |
| 2019-12-03 | $0.0004017 | $0.0004067 | $0.0003977 | $0.0004025 | $20,499.41 | $0 |
| 2019-12-04 | $0.0004025 | $0.0006036 | $0.0002043 | $0.0002049 | $8,295.64 | $0 |
| 2019-12-05 | $0.0002049 | $0.0004037 | $0.0002031 | $0.0002074 | $10,275.10 | $0 |
| 2019-12-06 | $0.0002073 | $0.0004066 | $0.0002073 | $0.0003015 | $10,175.94 | $0 |
| 2019-12-07 | $0.0004016 | $0.0004041 | $0.0003011 | $0.0003026 | $11,607.59 | $0 |
| 2019-12-08 | $0.0003026 | $0.0004054 | $0.0003011 | $0.0004027 | $9,689.69 | $0 |
| 2019-12-09 | $0.0003023 | $0.0004051 | $0.0002996 | $0.0004021 | $15,079.33 | $0 |
| 2019-12-10 | $0.0004020 | $0.0004039 | $0.0003003 | $0.0003020 | $6,439.94 | $0 |
| 2019-12-11 | $0.0003021 | $0.0004047 | $0.0003007 | $0.0003008 | $11,091.82 | $0 |
| 2019-12-12 | $0.0003007 | $0.0003032 | $0.0002001 | $0.0002012 | $5,098.02 | $0 |
| 2019-12-13 | $0.0002012 | $0.0002015 | $0.0001997 | $0.0002004 | $3,176.30 | $0 |
| 2019-12-14 | $0.0002003 | $0.0002019 | $0.0001984 | $0.0002012 | $453.62 | $0 |
| 2019-12-15 | $0.0002012 | $0.0007127 | $0.0001969 | $0.0004019 | $7,651.45 | $0 |
| 2019-12-16 | $0.0004019 | $0.0004059 | $0.0002990 | $0.0004016 | $20,779.50 | $0 |
| 2019-12-17 | $0.0004016 | $0.0004040 | $0.0002981 | $0.0002997 | $14,639.65 | $0 |
| 2019-12-18 | $0.0002997 | $0.0004020 | $0.0002974 | $0.0003014 | $15,940.15 | $0 |
| 2019-12-19 | $0.0003014 | $0.0004005 | $0.0002978 | $0.0003026 | $16,369.70 | $0 |
| 2019-12-20 | $0.0003026 | $0.0003038 | $0.0002929 | $0.0003018 | $14,710.18 | $0 |
| 2019-12-21 | $0.0003017 | $0.0004035 | $0.0002981 | $0.0004029 | $8,653.28 | $0 |
| 2019-12-22 | $0.0004029 | $0.0004052 | $0.0004001 | $0.0004015 | $94.30 | $0 |
| 2019-12-23 | $0.0004016 | $0.0004049 | $0.0003996 | $0.0004011 | $84.88 | $0 |
| 2019-12-24 | $0.0004011 | $0.0004110 | $0.0003996 | $0.0004037 | $8,000.00 | $0 |
| 2019-12-25 | $0.0004037 | $0.0004069 | $0.0003011 | $0.0003030 | $4,325.49 | $0 |
| 2019-12-26 | $0.0003032 | $0.0007068 | $0.0002998 | $0.0006024 | $30,711.16 | $0 |
| 2019-12-27 | $0.0006024 | $0.0007137 | $0.0005973 | $0.0007038 | $39,647.75 | $0 |
| 2019-12-28 | $0.0007038 | $0.0007058 | $0.0005999 | $0.0006002 | $40,898.77 | $0 |
| 2019-12-29 | $0.0006001 | $0.0007086 | $0.0004998 | $0.0005023 | $15,639.95 | $0 |
| 2019-12-30 | $0.0005021 | $0.001640 | $0.0004007 | $0.0005028 | $9,364.44 | $0 |
| 2019-12-31 | $0.0005030 | $0.0005050 | $0.0004991 | $0.0004998 | $23,328.74 | $0 |