ZAIF ZAIF
Xếp hạng #?
23:29:25 29/10/2016
ZAIF (ZAIF)
Không hoạt động
Lịch sử giá ZAIF (ZAIF) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.3434 | $0.6120 | $0.2377 | $0.2537 | $488.96 | $31,687.86 |
| 2016-05-02 | $0.2540 | $0.4402 | $0.1357 | $0.1411 | $88.72 | $17,620.06 |
| 2016-05-03 | $0.1411 | $0.2753 | $0.1300 | $0.1324 | $290.26 | $16,830.12 |
| 2016-05-04 | $0.1324 | $0.2295 | $0.1194 | $0.1292 | $58.95 | $16,484.14 |
| 2016-05-05 | $0.1292 | $0.1301 | $0.1115 | $0.1126 | $276.49 | $14,374.65 |
| 2016-05-06 | $0.1126 | $0.1126 | $0.04297 | $0.06457 | $408.93 | $8,435.38 |
| 2016-05-07 | $0.06456 | $0.1741 | $0.05673 | $0.1120 | $85.50 | $14,795.37 |
| 2016-05-08 | $0.1118 | $0.1158 | $0.07381 | $0.07389 | $17.94 | $9,774.50 |
| 2016-05-09 | $0.07388 | $0.1111 | $0.07342 | $0.1059 | $106.70 | $14,215.24 |
| 2016-05-10 | $0.1059 | $0.1090 | $0.05490 | $0.07705 | $0.2774 | $10,346.42 |
| 2016-05-11 | $0.07841 | $0.2238 | $0.06936 | $0.2180 | $962.41 | $45,696.25 |
| 2016-05-12 | $0.2180 | $0.2240 | $0.02182 | $0.02252 | $154.11 | $5,171.49 |
| 2016-05-13 | $0.02252 | $0.07013 | $0.02252 | $0.06300 | $173.24 | $14,465.23 |
| 2016-05-14 | $0.06299 | $0.06324 | $0.06023 | $0.06173 | $197.45 | $15,100.94 |
| 2016-05-15 | $0.06190 | $0.06353 | $0.05678 | $0.06203 | $129.38 | $15,392.03 |
| 2016-05-16 | $0.06202 | $0.06543 | $0.03640 | $0.03813 | $186.65 | $9,556.60 |
| 2016-05-17 | $0.03812 | $0.06105 | $0.03608 | $0.05870 | $738.50 | $15,524.56 |
| 2016-05-18 | $0.05963 | $0.06398 | $0.04344 | $0.04344 | $212.17 | $11,702.10 |
| 2016-05-19 | $0.04343 | $0.06634 | $0.04235 | $0.06081 | $506.65 | $15,257.04 |
| 2016-05-20 | $0.06083 | $0.06458 | $0.04373 | $0.04390 | $243.04 | $11,013.32 |
| 2016-05-21 | $0.04392 | $0.05445 | $0.04047 | $0.04490 | $414.46 | $10,982.52 |
| 2016-05-22 | $0.04490 | $0.05349 | $0.04293 | $0.05322 | $13.15 | $13,756.59 |
| 2016-05-23 | $0.05119 | $0.05310 | $0.04994 | $0.04994 | $0.01398 | $12,908.10 |
| 2016-05-24 | $0.04992 | $0.05177 | $0.04992 | $0.05032 | $0.01409 | $12,675.66 |
| 2016-05-25 | $0.04709 | $0.04760 | $0.04467 | $0.04725 | $129.95 | $12,881.00 |
| 2016-05-26 | $0.04726 | $0.05481 | $0.04687 | $0.05079 | $0.0002233 | $13,846.01 |
| 2016-05-27 | $0.05079 | $0.05100 | $0.04037 | $0.04473 | $246.01 | $12,639.80 |
| 2016-05-28 | $0.04473 | $0.04657 | $0.04155 | $0.04383 | $739.47 | $14,407.79 |
| 2016-05-29 | $0.04378 | $0.04425 | $0.02335 | $0.02363 | $1,658.92 | $8,700.23 |
| 2016-05-30 | $0.02374 | $0.04851 | $0.01942 | $0.02021 | $92.47 | $7,439.70 |
| 2016-05-31 | $0.02018 | $0.05041 | $0.02018 | $0.04459 | $381.46 | $16,636.72 |