ZAIF ZAIF
Xếp hạng #?
23:29:25 29/10/2016
ZAIF (ZAIF)
Không hoạt động
Lịch sử giá ZAIF (ZAIF) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.04458 | $0.05098 | $0.02754 | $0.03114 | $733.97 | $12,486.58 |
| 2016-06-02 | $0.03111 | $0.04067 | $0.02075 | $0.03880 | $164.88 | $16,845.50 |
| 2016-06-03 | $0.03878 | $0.04223 | $0.01283 | $0.03629 | $147.59 | $16,443.51 |
| 2016-06-04 | $0.03629 | $0.03746 | $0.01606 | $0.01627 | $297.50 | $7,978.35 |
| 2016-06-05 | $0.01626 | $0.03308 | $0.01623 | $0.03026 | $361.30 | $15,438.47 |
| 2016-06-06 | $0.03025 | $0.03139 | $0.009220 | $0.009220 | $139.55 | $4,998.49 |
| 2016-06-07 | $0.009220 | $0.009669 | $0.008377 | $0.008531 | $56.91 | $4,761.77 |
| 2016-06-08 | $0.008531 | $0.02204 | $0.007580 | $0.009002 | $297.19 | $5,318.33 |
| 2016-06-09 | $0.009000 | $0.01098 | $0.008546 | $0.01033 | $105.72 | $6,030.71 |
| 2016-06-10 | $0.01033 | $0.02519 | $0.008036 | $0.008270 | $143.64 | $4,822.37 |
| 2016-06-11 | $0.008269 | $0.008521 | $0.007260 | $0.007494 | $130.17 | $4,369.92 |
| 2016-06-12 | $0.008248 | $0.008886 | $0.008145 | $0.008539 | $0.5693 | $4,979.32 |
| 2016-06-13 | $0.008546 | $0.009224 | $0.008433 | $0.009220 | $0.6147 | $5,261.45 |
| 2016-06-14 | $0.02351 | $0.02570 | $0.02351 | $0.02447 | $2.02 | $14,168.03 |
| 2016-06-15 | $0.02446 | $0.02593 | $0.02111 | $0.02246 | $1.86 | $13,005.89 |
| 2016-06-17 | $0.01814 | $0.01857 | $0.01608 | $0.01697 | $58.01 | $9,944.81 |
| 2016-06-18 | $0.01696 | $0.01960 | $0.01686 | $0.01865 | $63.74 | $10,926.71 |
| 2016-06-19 | $0.009801 | $0.01054 | $0.009044 | $0.009743 | $173.53 | $5,969.79 |
| 2016-06-20 | $0.009750 | $0.01740 | $0.009192 | $0.01139 | $246.55 | $6,885.94 |
| 2016-06-21 | $0.01127 | $0.01631 | $0.01065 | $0.01552 | $136.02 | $9,383.70 |
| 2016-06-22 | $0.01554 | $0.01573 | $0.01286 | $0.01359 | $164.04 | $8,477.86 |
| 2016-06-23 | $0.01377 | $0.01398 | $0.007186 | $0.01337 | $0.4404 | $8,340.32 |
| 2016-06-24 | $0.01337 | $0.01519 | $0.01337 | $0.01500 | $7.98 | $9,357.44 |
| 2016-06-25 | $0.01496 | $0.01531 | $0.01258 | $0.01332 | $530.04 | $9,160.77 |
| 2016-06-26 | $0.01332 | $0.01334 | $0.008304 | $0.009082 | $0.7677 | $6,172.10 |
| 2016-06-27 | $0.009069 | $0.009910 | $0.007669 | $0.008962 | $342.17 | $6,404.14 |
| 2016-06-28 | $0.009046 | $0.01465 | $0.007994 | $0.01187 | $444.46 | $8,485.36 |
| 2016-06-29 | $0.01190 | $0.01578 | $0.01114 | $0.01214 | $781.77 | $9,487.40 |
| 2016-06-30 | $0.01211 | $0.01285 | $0.01114 | $0.01130 | $727.17 | $8,824.77 |