Zlancer ZCG
Xếp hạng #?
12:29:28 30/05/2018
Zlancer (ZCG)
Không hoạt động
Lịch sử giá Zlancer (ZCG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1642 | $0.1816 | $0.09185 | $0.1240 | $7,778.63 | $249,041 |
| 2018-03-02 | $0.1238 | $0.1663 | $0.05788 | $0.1069 | $4,103.18 | $214,612 |
| 2018-03-03 | $0.1068 | $0.1100 | $0.06016 | $0.07900 | $2,692.64 | $158,592 |
| 2018-03-04 | $0.07889 | $0.09051 | $0.04026 | $0.07117 | $4,889.24 | $142,879 |
| 2018-03-05 | $0.08481 | $0.1294 | $0.07666 | $0.07669 | $6,573.27 | $153,969 |
| 2018-03-06 | $0.07650 | $0.09863 | $0.07567 | $0.07911 | $1,780.80 | $158,829 |
| 2018-03-07 | $0.07906 | $0.08893 | $0.07245 | $0.07273 | $553.48 | $146,018 |
| 2018-03-08 | $0.07263 | $0.07317 | $0.04972 | $0.05439 | $1,591.54 | $109,200 |
| 2018-03-09 | $0.05406 | $0.06373 | $0.04466 | $0.04868 | $1,149.71 | $97,726.28 |
| 2018-03-10 | $0.04869 | $0.05853 | $0.03960 | $0.04730 | $840.66 | $94,954.97 |
| 2018-03-11 | $0.04714 | $0.08774 | $0.04480 | $0.07977 | $1,661.15 | $160,140 |
| 2018-03-12 | $0.07951 | $0.09029 | $0.06759 | $0.08342 | $1,921.93 | $167,483 |
| 2018-03-13 | $0.08301 | $0.09703 | $0.06398 | $0.06591 | $1,815.43 | $132,322 |
| 2018-03-14 | $0.06592 | $0.07062 | $0.05779 | $0.05913 | $172.32 | $118,720 |
| 2018-03-15 | $0.05911 | $0.06427 | $0.05586 | $0.06364 | $158.95 | $127,770 |
| 2018-03-16 | $0.06361 | $0.06400 | $0.05343 | $0.05558 | $221.92 | $111,588 |
| 2018-03-17 | $0.05564 | $0.08623 | $0.04800 | $0.08331 | $1,161.74 | $167,261 |
| 2018-03-18 | $0.08311 | $0.08311 | $0.04989 | $0.05779 | $65.57 | $116,010 |
| 2018-03-19 | $0.05754 | $0.09541 | $0.05697 | $0.09524 | $1,159.62 | $191,206 |
| 2018-03-20 | $0.09630 | $0.2259 | $0.07572 | $0.2016 | $4,528.92 | $404,729 |
| 2018-03-21 | $0.2020 | $0.2033 | $0.1300 | $0.1608 | $905.25 | $322,786 |
| 2018-03-22 | $0.1605 | $0.1629 | $0.09825 | $0.09842 | $588.76 | $197,593 |
| 2018-03-23 | $0.09842 | $0.1834 | $0.09312 | $0.1755 | $5,264.44 | $352,304 |
| 2018-03-24 | $0.1780 | $0.1792 | $0.1385 | $0.1713 | $1,535.87 | $343,844 |
| 2018-03-25 | $0.1689 | $0.1707 | $0.1373 | $0.1512 | $1,076.37 | $303,531 |
| 2018-03-26 | $0.1511 | $0.1519 | $0.08794 | $0.1308 | $1,178.10 | $262,638 |
| 2018-03-27 | $0.1306 | $0.1334 | $0.08612 | $0.1187 | $294.54 | $238,326 |
| 2018-03-28 | $0.1187 | $0.1337 | $0.09820 | $0.1145 | $599.64 | $229,872 |
| 2018-03-29 | $0.1146 | $0.1149 | $0.06974 | $0.07184 | $348.28 | $144,223 |
| 2018-03-30 | $0.07166 | $0.1153 | $0.06751 | $0.08265 | $394.78 | $165,932 |
| 2018-03-31 | $0.08264 | $0.08434 | $0.07732 | $0.08156 | $156.36 | $163,750 |