IOTW IOTW
Xếp hạng #?
09:50:32 07/07/2020
IOTW (IOTW)
Không theo dõi
Lịch sử giá IOTW (IOTW) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.007385 | $0.007533 | $0.007007 | $0.007356 | $695,875 | $0 |
| 2019-08-02 | $0.007357 | $0.007504 | $0.007236 | $0.007333 | $796,428 | $0 |
| 2019-08-03 | $0.007333 | $0.007621 | $0.007317 | $0.007531 | $741,283 | $0 |
| 2019-08-04 | $0.007532 | $0.007662 | $0.007396 | $0.007638 | $767,191 | $0 |
| 2019-08-05 | $0.007637 | $0.008355 | $0.007634 | $0.008240 | $930,050 | $0 |
| 2019-08-06 | $0.008234 | $0.008446 | $0.007725 | $0.007836 | $827,874 | $0 |
| 2019-08-07 | $0.007839 | $0.008120 | $0.007798 | $0.007942 | $840,769 | $0 |
| 2019-08-08 | $0.007942 | $0.007986 | $0.007569 | $0.007805 | $816,801 | $0 |
| 2019-08-09 | $0.007811 | $0.007828 | $0.006941 | $0.007297 | $648,789 | $0 |
| 2019-08-10 | $0.007297 | $0.007354 | $0.006917 | $0.006947 | $725,676 | $0 |
| 2019-08-11 | $0.006944 | $0.007012 | $0.004641 | $0.004989 | $673,606 | $0 |
| 2019-08-12 | $0.004805 | $0.005379 | $0.003442 | $0.004679 | $620,943 | $0 |
| 2019-08-13 | $0.004517 | $0.004994 | $0.004066 | $0.004203 | $486,879 | $0 |
| 2019-08-14 | $0.004258 | $0.004267 | $0.004007 | $0.004022 | $415,650 | $0 |
| 2019-08-15 | $0.004022 | $0.004424 | $0.003972 | $0.004384 | $390,553 | $0 |
| 2019-08-16 | $0.004384 | $0.004399 | $0.003324 | $0.003326 | $329,832 | $110,622 |
| 2019-08-17 | $0.003326 | $0.004120 | $0.003300 | $0.003812 | $427,332 | $126,776 |
| 2019-08-18 | $0.003812 | $0.004076 | $0.003721 | $0.004004 | $350,398 | $133,176 |
| 2019-08-19 | $0.004006 | $0.004266 | $0.003918 | $0.004265 | $448,805 | $141,852 |
| 2019-08-20 | $0.004265 | $0.004296 | $0.003970 | $0.004055 | $430,196 | $134,877 |
| 2019-08-21 | $0.004055 | $0.004112 | $0.003698 | $0.003777 | $265,028 | $125,604 |
| 2019-08-22 | $0.003781 | $0.004174 | $0.003695 | $0.004028 | $430,402 | $133,979 |
| 2019-08-23 | $0.004028 | $0.004204 | $0.003954 | $0.003995 | $446,950 | $132,851 |
| 2019-08-24 | $0.003991 | $0.004297 | $0.003778 | $0.004011 | $289,249 | $133,391 |
| 2019-08-25 | $0.004011 | $0.004032 | $0.003788 | $0.003906 | $349,494 | $129,922 |
| 2019-08-26 | $0.003909 | $0.004074 | $0.003908 | $0.003992 | $397,334 | $132,770 |
| 2019-08-27 | $0.003993 | $0.004089 | $0.003666 | $0.003704 | $371,474 | $123,191 |
| 2019-08-28 | $0.003704 | $0.003988 | $0.003289 | $0.003560 | $497,423 | $118,412 |
| 2019-08-29 | $0.003559 | $0.003617 | $0.002965 | $0.002995 | $335,140 | $99,611.22 |
| 2019-08-30 | $0.002995 | $0.003199 | $0.002762 | $0.002859 | $151,034 | $95,078.04 |
| 2019-08-31 | $0.002859 | $0.003589 | $0.002812 | $0.002899 | $311,142 | $96,401.48 |