Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) 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 | $0.00009620 | $0.00009793 | $0.00009564 | $0.00009748 | $0.09856 | $258.53 |
| 2019-09-02 | $0.00009749 | $0.00009798 | $0.00009714 | $0.00009758 | $0 | $258.78 |
| 2019-09-03 | $0.00009758 | $0.0001074 | $0.00009758 | $0.0001063 | $0.2471 | $282.04 |
| 2019-09-04 | $0.0001063 | $0.0001076 | $0.0001043 | $0.0001059 | $0.1302 | $280.80 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $0.1169 | $280.36 |
| 2019-09-06 | $0.0001057 | $0.0002076 | $0.0001028 | $0.0002071 | $18.38 | $549.21 |
| 2019-09-07 | $0.0002072 | $0.0002079 | $0.0001035 | $0.0001051 | $0.09336 | $278.81 |
| 2019-09-08 | $0.0001051 | $0.0001060 | $0.0001050 | $0.0001055 | $0 | $279.87 |
| 2019-09-09 | $0.0001055 | $0.0001055 | $0.0001055 | $0.0001055 | $0 | $279.87 |
| 2019-09-10 | $0.0001055 | $0.0001055 | $0.0001055 | $0.0001055 | $0 | $279.87 |
| 2019-09-11 | $0.0001055 | $0.0002039 | $0.0001055 | $0.0002035 | $0.002035 | $539.79 |
| 2019-09-12 | $0.0002036 | $0.0002043 | $0.0001010 | $0.0001041 | $0.1158 | $276.06 |
| 2019-09-13 | $0.0001041 | $0.0001044 | $0.0001032 | $0.0001033 | $0 | $273.92 |
| 2019-09-14 | $0.0001033 | $0.0001033 | $0.0001033 | $0.0001033 | $0 | $273.92 |
| 2019-09-15 | $0.0001033 | $0.0001033 | $0.0001033 | $0.0001033 | $0 | $273.92 |
| 2019-09-16 | $0.0001033 | $0.0001033 | $0.0001017 | $0.0001027 | $0.06193 | $272.36 |
| 2019-09-17 | $0.0001027 | $0.0001028 | $0.0001019 | $0.0001028 | $0 | $272.70 |
| 2019-09-18 | $0.0001023 | $0.0001027 | $0.0001017 | $0.0001020 | $0.1222 | $270.42 |
| 2019-09-19 | $0.0001020 | $0.0001030 | $0.00009853 | $0.0001026 | $0.0006154 | $272.02 |
| 2019-09-20 | $0.0001027 | $0.0003073 | $0.0001021 | $0.0003056 | $15.53 | $810.43 |
| 2019-09-21 | $0.0003055 | $0.0003058 | $0.0003000 | $0.0003007 | $0.1505 | $797.42 |
| 2019-09-22 | $0.0003006 | $0.0003027 | $0.0001002 | $0.0001007 | $0.1889 | $267.09 |
| 2019-09-23 | $0.0001007 | $0.0001007 | $0.00009717 | $0.00009717 | $1.50 | $257.70 |
| 2019-09-24 | $0.00009719 | $0.00009808 | $0.00008266 | $0.00008558 | $4.75 | $226.96 |
| 2019-09-25 | $0.00008560 | $0.00008732 | $0.00008558 | $0.00008616 | $0 | $228.49 |
| 2019-09-26 | $0.00008616 | $0.00008616 | $0.00008616 | $0.00008616 | $0 | $228.49 |
| 2019-09-27 | $0.00008616 | $0.00008616 | $0.00007947 | $0.00008244 | $0.3975 | $218.64 |
| 2019-09-28 | $0.00008245 | $0.00008282 | $0.00008126 | $0.00008238 | $0.06261 | $218.47 |
| 2019-09-29 | $0.00008243 | $0.00008254 | $0.00007986 | $0.00008037 | $0 | $213.15 |
| 2019-09-30 | $0.00008037 | $0.00008307 | $0.00007834 | $0.00008288 | $0.9646 | $219.81 |