New Zealand markets closed

iinjaz (new) USD (IJZ23050-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.010029-0.000009 (-0.09%)
As of 10:24AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.0100410.0100420.0100090.0100290.01002940,914
26 Apr 20240.0100300.0100450.0100270.0100410.01004142,051
25 Apr 20240.0100420.0100510.0100290.0100300.01003029,028
24 Apr 20240.0100480.0100530.0100340.0100420.01004215,691
23 Apr 20240.0100490.0100580.0100430.0100480.01004814,245
22 Apr 20240.0100410.0100570.0100380.0100490.01004928,425
21 Apr 20240.0100480.0100520.0100340.0100410.01004134,584
20 Apr 20240.0100500.0100530.0100300.0100480.01004812,501
19 Apr 20240.0100450.0100550.0100200.0100500.01005028,071
18 Apr 20240.0100220.0100540.0100100.0100450.01004531,260
17 Apr 20240.0100440.0100520.0100090.0100220.01002213,887
16 Apr 20240.0100380.0100550.0100100.0100440.01004411,697
15 Apr 20240.0100310.0100610.0100220.0100380.01003815,635
14 Apr 20240.0100320.0100560.0100120.0100310.01003126,307
13 Apr 20240.0100470.0100500.0100110.0100320.01003218,344
12 Apr 20240.0100280.0100520.0100110.0100470.01004727,671
11 Apr 20240.0100320.0100410.0100080.0100280.01002830,771
10 Apr 20240.0100390.0100490.0100110.0100320.01003231,267
09 Apr 20240.0100390.0100450.0100110.0100390.01003936,061
08 Apr 20240.0100390.0100480.0100100.0100390.01003933,336
07 Apr 20240.0100270.0100600.0100120.0100390.01003910,890
06 Apr 20240.0100360.0100520.0100060.0100270.01002723,262
05 Apr 20240.0100350.0100530.0100110.0100360.01003628,770
04 Apr 20240.0100280.0100530.0100140.0100350.01003534,008
03 Apr 20240.0100260.0100510.0100120.0100280.01002818,239
02 Apr 20240.0100280.0100550.0100150.0100260.01002635,770
01 Apr 20240.0100190.0100420.0100150.0100280.01002825,610
31 Mar 20240.0100290.0100520.0100110.0100190.01001931,465
30 Mar 20240.0100200.0100460.0100130.0100290.01002929,679
29 Mar 20240.0100170.0100500.0100110.0100200.01002036,409
28 Mar 20240.0100430.0100480.0100060.0100170.01001738,188
27 Mar 20240.0100090.0100510.0100040.0100430.01004311,018
26 Mar 20240.0100440.0100530.0100070.0100090.0100094,788
25 Mar 20240.0100270.0100560.0100100.0100440.0100445,340
24 Mar 20240.0100130.0100540.0100100.0100270.0100275,552
23 Mar 20240.0100350.0100540.0100120.0100130.0100135,779
22 Mar 20240.0100260.0100510.0100070.0100350.0100352,241
21 Mar 20240.0100550.0100600.0100180.0100260.0100261,210
20 Mar 20240.0063270.0100590.0063230.0100550.0100551,215
19 Mar 20240.0063830.0063930.0062240.0063270.006327785
18 Mar 20240.0100050.0100100.0062010.0063830.006383682
17 Mar 20240.0100060.0100140.0099970.0100080.0100081
16 Mar 20240.0100140.0100150.0100010.0100060.0100061
15 Mar 20240.0100070.0100490.0053520.0100140.010014102
14 Mar 20240.0100160.0100180.0099970.0100070.0100071
13 Mar 20240.0100110.0100270.0100080.0100160.01001650
12 Mar 20240.0100190.0100240.0100060.0100110.010011177
11 Mar 20240.0100280.0100280.0100080.0100190.010019195
10 Mar 20240.0100360.0100670.0100220.0100280.01002879
09 Mar 20240.0100320.0100430.0100270.0100360.010036197
08 Mar 20240.0100320.0100500.0100130.0100320.010032200
07 Mar 20240.0100180.0100400.0100090.0100320.010032197
06 Mar 20240.0100340.0100410.0100100.0100180.010018226
05 Mar 20240.0100360.0100570.0100050.0100340.010034267
04 Mar 20240.0100460.0100530.0100120.0100360.010036260
03 Mar 20240.0100290.0100530.0100090.0100460.010046243
02 Mar 20240.0100380.0100550.0100140.0100290.010029229
01 Mar 20240.0100220.0100550.0100070.0100380.010038128
29 Feb 20240.0097500.0100310.0097080.0100220.010022266
28 Feb 20240.0100330.0100790.0097440.0097500.009750214
27 Feb 20240.0100460.0100590.0100110.0100330.010033209
26 Feb 20240.0100280.0100580.0100190.0100460.010046209
25 Feb 20240.0100180.0100410.0100050.0100280.010028241
24 Feb 20240.0100420.0100490.0094720.0100180.010018224
23 Feb 20240.0100240.0100490.0100060.0100420.010042215
22 Feb 20240.0100180.0100470.0100020.0100240.010024217
21 Feb 20240.0100320.0100510.0100060.0100180.010018234
20 Feb 20240.0100330.0100400.0100060.0100320.010032247
19 Feb 20240.0100100.0100460.0100060.0100330.010033268
18 Feb 20240.0100130.0100310.0100090.0100100.010010227
17 Feb 20240.0100180.0100190.0100090.0100130.010013182
16 Feb 20240.0100210.0100230.0100030.0100180.010018189
15 Feb 20240.0100190.0100230.0100080.0100210.010021210
14 Feb 20240.0100160.0100220.0100100.0100190.010019104
13 Feb 20240.0100250.0100460.0100110.0100160.010016232
12 Feb 20240.0100160.0100460.0095360.0100250.010025195
11 Feb 20240.0100180.0100550.0100120.0100160.010016200
10 Feb 20240.0100280.0100570.0100130.0100180.010018212
09 Feb 20240.0100160.0100480.0095200.0100280.010028207
08 Feb 20240.0100230.0100470.0100040.0100160.010016169
07 Feb 20240.0100170.0100380.0100010.0100230.010023194
06 Feb 20240.0100170.0100380.0099970.0100170.010017210
05 Feb 20240.0100250.0100260.0099960.0100170.010017202
04 Feb 20240.0100160.0100440.0100060.0100250.010025218
03 Feb 20240.0100090.0100450.0100060.0100160.010016232
02 Feb 20240.0100160.0100500.0100030.0100090.010009236
01 Feb 20240.0100110.0100430.0100040.0100160.010016188
31 Jan 20240.0098990.0100450.0098570.0100110.010011190
30 Jan 20240.0100140.0100390.0098800.0098990.009899206
29 Jan 20240.0100250.0100490.0100100.0100140.010014162
28 Jan 20240.0100230.0100510.0100100.0100250.010025197
27 Jan 20240.0100120.0100410.0100080.0100230.010023215
26 Jan 20240.0100390.0100400.0100070.0100120.01001262
25 Jan 20240.0100180.0100490.0100050.0100390.010039238
24 Jan 20240.0100180.0100310.0099990.0100180.010018210
23 Jan 20240.0100270.0100400.0099990.0100180.010018267
22 Jan 20240.0100180.0100340.0099970.0100270.010027292
21 Jan 20240.0100060.0100270.0100030.0100180.010018273
20 Jan 20240.0100130.0100510.0098470.0100060.010006348
19 Jan 20240.0100080.0100310.0099980.0100130.010013328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...