IZEROIUM IZER
Xếp hạng #?
13:50:04 27/01/2021
IZEROIUM (IZER)
Không theo dõi
Lịch sử giá IZEROIUM (IZER) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03715 | $0.2897 | $0.02266 | $0.2723 | $1,096,514 | $0 |
| 2020-04-02 | $0.2722 | $0.3593 | $0.02554 | $0.06772 | $1,923,288 | $0 |
| 2020-04-03 | $0.06681 | $0.2183 | $0.06312 | $0.1246 | $3,155,987 | $0 |
| 2020-04-04 | $0.1318 | $0.2036 | $0.06569 | $0.1185 | $3,209,244 | $0 |
| 2020-04-05 | $0.1089 | $0.2037 | $0.06130 | $0.1050 | $2,863,714 | $0 |
| 2020-04-06 | $0.1037 | $0.1112 | $0.06690 | $0.08931 | $2,259,228 | $0 |
| 2020-04-07 | $0.09006 | $0.1108 | $0.06810 | $0.08738 | $2,050,868 | $0 |
| 2020-04-08 | $0.08625 | $0.1084 | $0.06685 | $0.07235 | $2,181,334 | $0 |
| 2020-04-09 | $0.07234 | $0.1068 | $0.05092 | $0.08578 | $1,408,606 | $0 |
| 2020-04-10 | $0.08575 | $0.1075 | $0.01118 | $0.04497 | $1,557,132 | $0 |
| 2020-04-11 | $0.04497 | $0.09249 | $0.006011 | $0.06944 | $1,703,092 | $0 |
| 2020-04-12 | $0.06830 | $0.08924 | $0.05677 | $0.06999 | $1,722,923 | $0 |
| 2020-04-13 | $0.07604 | $0.08527 | $0.02966 | $0.06813 | $1,368,502 | $0 |
| 2020-04-14 | $0.06813 | $0.07836 | $0.04261 | $0.06835 | $714,660 | $0 |
| 2020-04-15 | $0.06827 | $0.1094 | $0.04553 | $0.1075 | $241,075 | $0 |
| 2020-04-16 | $0.1075 | $0.1157 | $0.1060 | $0.1152 | $258,395 | $0 |
| 2020-04-17 | $0.1152 | $0.1154 | $0.05410 | $0.1024 | $1,067,629 | $0 |
| 2020-04-18 | $0.1024 | $0.1067 | $0.05835 | $0.09720 | $1,638,882 | $0 |
| 2020-04-19 | $0.1014 | $0.1075 | $0.06607 | $0.09233 | $1,560,238 | $0 |
| 2020-04-20 | $0.09059 | $0.1062 | $0.07382 | $0.09282 | $1,470,075 | $0 |
| 2020-04-21 | $0.09281 | $0.1019 | $0.06238 | $0.07715 | $401,999 | $0 |
| 2020-04-22 | $0.07714 | $0.1062 | $0.06251 | $0.1043 | $1,612,831 | $0 |
| 2020-04-23 | $0.1053 | $0.1204 | $0.09558 | $0.1114 | $1,976,325 | $0 |
| 2020-04-24 | $0.1114 | $0.1221 | $0.1078 | $0.1159 | $2,165,997 | $0 |
| 2020-04-25 | $0.1159 | $0.1201 | $0.1151 | $0.1187 | $2,170,476 | $0 |
| 2020-04-26 | $0.1187 | $0.1208 | $0.1184 | $0.1203 | $10.71 | $0 |
| 2020-04-27 | $0.1205 | $0.1222 | $0.1203 | $0.1222 | $10.87 | $0 |
| 2020-04-28 | $0.1222 | $0.1254 | $0.01366 | $0.06326 | $1,188,857 | $0 |
| 2020-04-29 | $0.09588 | $0.1366 | $0.06172 | $0.1353 | $2,149,127 | $0 |
| 2020-04-30 | $0.1351 | $0.1494 | $0.1308 | $0.1348 | $2,186,214 | $0 |