IOTW IOTW
Xếp hạng #?
09:50:32 07/07/2020
IOTW (IOTW)
Không theo dõi
Lịch sử giá IOTW (IOTW) 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 | $0.002898 | $0.002938 | $0.002780 | $0.002830 | $275,479 | $94,136.94 |
| 2019-09-02 | $0.002831 | $0.003311 | $0.002827 | $0.002997 | $455,249 | $99,677.88 |
| 2019-09-03 | $0.002997 | $0.003357 | $0.002984 | $0.003112 | $406,339 | $103,504 |
| 2019-09-04 | $0.003167 | $0.003167 | $0.002895 | $0.002910 | $373,808 | $96,771.26 |
| 2019-09-05 | $0.002910 | $0.002925 | $0.002874 | $0.002904 | $234,605 | $96,599.10 |
| 2019-09-06 | $0.002904 | $0.003064 | $0.002843 | $0.002865 | $253,033 | $95,269.55 |
| 2019-09-07 | $0.002866 | $0.002974 | $0.002837 | $0.002920 | $233,882 | $97,114.67 |
| 2019-09-08 | $0.002919 | $0.003096 | $0.002857 | $0.002874 | $264,644 | $95,578.24 |
| 2019-09-09 | $0.002874 | $0.002897 | $0.002803 | $0.002844 | $214,316 | $94,582.49 |
| 2019-09-10 | $0.002843 | $0.003234 | $0.002707 | $0.002872 | $242,623 | $95,530.03 |
| 2019-09-11 | $0.002872 | $0.002899 | $0.002635 | $0.002674 | $217,577 | $88,928.97 |
| 2019-09-12 | $0.002674 | $0.002830 | $0.002630 | $0.002726 | $225,975 | $90,672.16 |
| 2019-09-13 | $0.002726 | $0.002734 | $0.002302 | $0.002645 | $200,907 | $87,970.15 |
| 2019-09-14 | $0.002644 | $0.002723 | $0.002348 | $0.002352 | $176,971 | $78,221.56 |
| 2019-09-15 | $0.002352 | $0.002683 | $0.002106 | $0.002424 | $188,970 | $80,602.10 |
| 2019-09-16 | $0.002289 | $0.002620 | $0.002109 | $0.002399 | $334,129 | $79,789.43 |
| 2019-09-17 | $0.002399 | $0.002578 | $0.002234 | $0.002313 | $187,838 | $76,917.45 |
| 2019-09-18 | $0.002310 | $0.002640 | $0.002306 | $0.002592 | $221,609 | $86,198.87 |
| 2019-09-19 | $0.002592 | $0.002647 | $0.002510 | $0.002640 | $243,709 | $87,803.78 |
| 2019-09-20 | $0.002640 | $0.003176 | $0.002291 | $0.002734 | $222,961 | $90,939.04 |
| 2019-09-21 | $0.002734 | $0.003268 | $0.002440 | $0.002684 | $141,939 | $89,251.58 |
| 2019-09-22 | $0.002687 | $0.002690 | $0.002601 | $0.002683 | $195,504 | $89,239.94 |
| 2019-09-23 | $0.002683 | $0.002685 | $0.002581 | $0.002583 | $201,686 | $85,891.40 |
| 2019-09-24 | $0.002583 | $0.002604 | $0.001995 | $0.002121 | $157,872 | $70,535.57 |
| 2019-09-25 | $0.002121 | $0.002172 | $0.001982 | $0.002114 | $98,581.70 | $70,305.14 |
| 2019-09-26 | $0.002117 | $0.002205 | $0.001891 | $0.002115 | $65,227.67 | $70,329.16 |
| 2019-09-27 | $0.002145 | $0.002602 | $0.002030 | $0.002196 | $104,692 | $73,045.49 |
| 2019-09-28 | $0.002198 | $0.002263 | $0.002124 | $0.002204 | $119,240 | $73,303.40 |
| 2019-09-29 | $0.002205 | $0.002256 | $0.002076 | $0.002188 | $10,652.18 | $72,759.23 |
| 2019-09-30 | $0.002188 | $0.002435 | $0.002063 | $0.002433 | $165,243 | $80,919.48 |