Zlancer ZCG
Xếp hạng #?
12:29:28 30/05/2018
Zlancer (ZCG)
Không hoạt động
Lịch sử giá Zlancer (ZCG) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2979 | $0.3321 | $0.2072 | $0.3311 | $3,266.62 | $664,808 |
| 2018-02-02 | $0.3301 | $0.3542 | $0.2097 | $0.3367 | $5,713.83 | $676,026 |
| 2018-02-03 | $0.3379 | $0.3379 | $0.2523 | $0.3013 | $3,525.37 | $604,947 |
| 2018-02-04 | $0.3014 | $0.3783 | $0.2079 | $0.2245 | $4,263.76 | $450,748 |
| 2018-02-05 | $0.2223 | $0.2649 | $0.1975 | $0.2331 | $2,560.96 | $467,989 |
| 2018-02-06 | $0.2334 | $0.2394 | $0.1568 | $0.1943 | $1,717.61 | $390,144 |
| 2018-02-07 | $0.1924 | $0.2813 | $0.1477 | $0.1538 | $5,217.87 | $308,731 |
| 2018-02-08 | $0.1532 | $0.2426 | $0.1532 | $0.1902 | $1,921.45 | $381,860 |
| 2018-02-09 | $0.1908 | $0.2199 | $0.1480 | $0.1561 | $1,632.42 | $313,324 |
| 2018-02-10 | $0.1562 | $0.2169 | $0.1392 | $0.1968 | $2,215.21 | $395,123 |
| 2018-02-11 | $0.1966 | $0.2528 | $0.1632 | $0.2055 | $3,185.20 | $412,539 |
| 2018-02-12 | $0.2066 | $0.2199 | $0.1637 | $0.2057 | $965.42 | $413,049 |
| 2018-02-13 | $0.2061 | $0.2142 | $0.1732 | $0.1770 | $2,419.15 | $355,412 |
| 2018-02-14 | $0.1765 | $0.2437 | $0.1765 | $0.2094 | $1,288.17 | $420,350 |
| 2018-02-15 | $0.2095 | $0.2562 | $0.2071 | $0.2345 | $1,432.25 | $470,846 |
| 2018-02-16 | $0.2336 | $0.2566 | $0.2191 | $0.2246 | $1,146.86 | $450,938 |
| 2018-02-17 | $0.2246 | $0.2733 | $0.2217 | $0.2443 | $2,852.17 | $490,434 |
| 2018-02-18 | $0.2450 | $0.2752 | $0.2234 | $0.2305 | $3,389.33 | $462,691 |
| 2018-02-19 | $0.2295 | $0.2810 | $0.1901 | $0.2080 | $1,920.68 | $417,540 |
| 2018-02-20 | $0.2082 | $0.2774 | $0.1939 | $0.1959 | $2,116.74 | $393,372 |
| 2018-02-21 | $0.1957 | $0.2585 | $0.1685 | $0.1691 | $1,350.14 | $339,564 |
| 2018-02-22 | $0.1690 | $0.1919 | $0.1643 | $0.1877 | $1,326.75 | $376,795 |
| 2018-02-23 | $0.1875 | $0.2076 | $0.1597 | $0.1653 | $2,137.89 | $331,764 |
| 2018-02-24 | $0.1651 | $0.2048 | $0.1616 | $0.1943 | $1,304.32 | $390,041 |
| 2018-02-25 | $0.1940 | $0.2012 | $0.1548 | $0.1559 | $2,352.72 | $312,967 |
| 2018-02-26 | $0.1560 | $0.1891 | $0.1484 | $0.1867 | $1,103.63 | $374,862 |
| 2018-02-27 | $0.1873 | $0.3605 | $0.1847 | $0.2093 | $10,076.10 | $420,138 |
| 2018-02-28 | $0.2090 | $0.3035 | $0.1306 | $0.1640 | $9,220.64 | $329,279 |