Interzone ITZ
Xếp hạng #?
12:43:16 17/09/2020
Interzone (ITZ)
Không theo dõi
Lịch sử giá Interzone (ITZ) 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 | $0.00008290 | $0.00008521 | $0.00008220 | $0.00008337 | $0.1207 | $221.11 |
| 2019-10-02 | $0.00008337 | $0.00008355 | $0.00008213 | $0.00008282 | $0 | $219.64 |
| 2019-10-03 | $0.00008282 | $0.00008287 | $0.00008152 | $0.00008255 | $0.09081 | $218.94 |
| 2019-10-04 | $0.00008254 | $0.00008257 | $0.00008144 | $0.00008201 | $0.01206 | $217.48 |
| 2019-10-05 | $0.00008201 | $0.00008223 | $0.00008057 | $0.00008099 | $0 | $214.78 |
| 2019-10-06 | $0.00008099 | $0.00008099 | $0.00007954 | $0.00007991 | $1.05 | $211.91 |
| 2019-10-07 | $0.00007980 | $0.00008303 | $0.00007894 | $0.00008240 | $0.002142 | $218.51 |
| 2019-10-08 | $0.00008236 | $0.00008333 | $0.00008179 | $0.00008234 | $0.1914 | $218.37 |
| 2019-10-09 | $0.00008234 | $0.00008634 | $0.00008169 | $0.00008589 | $0.1037 | $227.78 |
| 2019-10-10 | $0.00008591 | $0.00008618 | $0.00008472 | $0.00008582 | $0.4966 | $227.59 |
| 2019-10-11 | $0.00008584 | $0.00008719 | $0.00008299 | $0.00008304 | $0.09690 | $220.21 |
| 2019-10-12 | $0.00008302 | $0.00008397 | $0.00008299 | $0.00008330 | $0.3099 | $220.93 |
| 2019-10-13 | $0.00008327 | $0.00008472 | $0.00008265 | $0.00008311 | $0.1322 | $220.42 |
| 2019-10-14 | $0.00008311 | $0.00008379 | $0.00008275 | $0.00008376 | $0 | $222.14 |
| 2019-10-15 | $0.00008376 | $0.00008376 | $0.00008174 | $0.00008201 | $0.1865 | $217.49 |
| 2019-10-16 | $0.00008197 | $0.00008214 | $0.00007972 | $0.00008042 | $2.58 | $213.26 |
| 2019-10-17 | $0.00008043 | $0.00008134 | $0.00007999 | $0.00008099 | $0.1745 | $214.79 |
| 2019-10-18 | $0.00008099 | $0.00008134 | $0.00007885 | $0.00007972 | $0.08355 | $211.43 |
| 2019-10-19 | $0.00007971 | $0.00008091 | $0.00007942 | $0.00007994 | $0.09785 | $212.01 |
| 2019-10-20 | $0.00007995 | $0.00008293 | $0.00007947 | $0.00008223 | $0.1770 | $218.08 |
| 2019-10-21 | $0.00008224 | $0.00008304 | $0.00008189 | $0.00008238 | $0.1089 | $218.48 |
| 2019-10-22 | $0.00008239 | $0.00008297 | $0.00008205 | $0.00008248 | $0 | $218.75 |
| 2019-10-23 | $0.00008248 | $0.00008248 | $0.00008248 | $0.00008248 | $0 | $218.75 |
| 2019-10-24 | $0.00008248 | $0.00008248 | $0.00007470 | $0.00007490 | $0.1494 | $198.63 |
| 2019-10-25 | $0.00007490 | $0.00008709 | $0.00007477 | $0.00008674 | $0.08925 | $230.03 |
| 2019-10-26 | $0.00008670 | $0.0001012 | $0.00008666 | $0.00009255 | $0.09338 | $245.45 |
| 2019-10-27 | $0.00009252 | $0.00009762 | $0.00009115 | $0.00009726 | $0 | $257.94 |
| 2019-10-28 | $0.00009726 | $0.00009802 | $0.00009228 | $0.00009254 | $0.1008 | $245.43 |
| 2019-10-29 | $0.00009256 | $0.00009525 | $0.00009210 | $0.00009430 | $0.1069 | $250.08 |
| 2019-10-30 | $0.00009432 | $0.00009432 | $0.00009067 | $0.00009206 | $1.34 | $244.16 |
| 2019-10-31 | $0.00009205 | $0.00009611 | $0.00009024 | $0.00009283 | $0 | $246.18 |