Zlancer ZCG
Xếp hạng #?
12:29:28 30/05/2018
Zlancer (ZCG)
Không hoạt động
Lịch sử giá Zlancer (ZCG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08158 | $0.08263 | $0.06177 | $0.06705 | $186.24 | $134,620 |
| 2018-04-02 | $0.06734 | $0.09748 | $0.05490 | $0.08513 | $1,299.75 | $170,907 |
| 2018-04-03 | $0.08519 | $0.1020 | $0.08513 | $0.09096 | $462.91 | $182,613 |
| 2018-04-04 | $0.09090 | $0.09090 | $0.07463 | $0.08571 | $126.74 | $172,082 |
| 2018-04-05 | $0.08575 | $0.08813 | $0.06729 | $0.06947 | $794.10 | $139,475 |
| 2018-04-06 | $0.06912 | $0.08210 | $0.06516 | $0.06616 | $805.26 | $132,826 |
| 2018-04-07 | $0.06624 | $0.07470 | $0.05893 | $0.06612 | $431.94 | $132,737 |
| 2018-04-08 | $0.06616 | $0.1106 | $0.06508 | $0.09819 | $2,772.72 | $197,135 |
| 2018-04-09 | $0.09835 | $0.1044 | $0.08048 | $0.08214 | $1,440.07 | $164,905 |
| 2018-04-10 | $0.08221 | $0.1059 | $0.07639 | $0.08003 | $2,179.33 | $160,661 |
| 2018-04-11 | $0.08011 | $0.1027 | $0.08011 | $0.08467 | $2,705.27 | $169,989 |
| 2018-04-12 | $0.08453 | $0.1320 | $0.08269 | $0.1215 | $2,923.47 | $243,991 |
| 2018-04-13 | $0.1217 | $0.1226 | $0.09577 | $0.1088 | $1,493.94 | $218,463 |
| 2018-04-14 | $0.1088 | $0.1326 | $0.1029 | $0.1049 | $426.50 | $210,527 |
| 2018-04-15 | $0.1050 | $0.1854 | $0.1050 | $0.1413 | $3,969.51 | $283,578 |
| 2018-04-16 | $0.1412 | $0.1602 | $0.1110 | $0.1337 | $1,632.10 | $268,398 |
| 2018-04-17 | $0.1338 | $0.1379 | $0.1202 | $0.1262 | $627.05 | $253,299 |
| 2018-04-18 | $0.1263 | $0.1297 | $0.1063 | $0.1224 | $269.58 | $245,680 |
| 2018-04-19 | $0.1168 | $0.1180 | $0.09977 | $0.1014 | $910.17 | $203,556 |
| 2018-04-20 | $0.1015 | $0.1256 | $0.1010 | $0.1087 | $302.52 | $218,264 |
| 2018-04-21 | $0.1088 | $0.1128 | $0.1044 | $0.1078 | $581.91 | $216,349 |
| 2018-04-22 | $0.1078 | $0.1310 | $0.07543 | $0.09732 | $1,519.12 | $195,373 |
| 2018-04-23 | $0.09712 | $0.1404 | $0.08212 | $0.09889 | $2,586.69 | $198,526 |
| 2018-04-24 | $0.09897 | $0.1499 | $0.09893 | $0.1104 | $5,365.89 | $221,677 |
| 2018-04-25 | $0.1097 | $0.1356 | $0.08858 | $0.1028 | $3,663.35 | $206,423 |
| 2018-04-26 | $0.1037 | $0.1782 | $0.1012 | $0.1615 | $2,780.72 | $324,135 |
| 2018-04-27 | $0.1617 | $0.1617 | $0.1241 | $0.1342 | $1,402.41 | $269,412 |
| 2018-04-28 | $0.1337 | $0.1452 | $0.1075 | $0.1169 | $3,626.50 | $234,618 |
| 2018-04-29 | $0.1168 | $0.1295 | $0.09289 | $0.09521 | $6,222.05 | $191,146 |
| 2018-04-30 | $0.09518 | $0.1697 | $0.09518 | $0.1202 | $6,169.91 | $241,335 |