Zcashshare ZHS
Xếp hạng #?
04:54:56 28/08/2017
Zcashshare (ZHS)
Không hoạt động
Lịch sử giá Zcashshare (ZHS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001500 | $0.0002357 | $0.0001499 | $0.0001729 | $58.29 | $488.56 |
| 2017-04-02 | $0.0001729 | $0.0001772 | $0.0001721 | $0.0001763 | $4.13 | $498.36 |
| 2017-04-03 | $0.0001765 | $0.0001843 | $0.0001765 | $0.0001830 | $2.45 | $517.19 |
| 2017-04-04 | $0.0001833 | $0.0001846 | $0.0001832 | $0.0001834 | $2.46 | $518.39 |
| 2017-04-05 | $0.0001808 | $0.0002807 | $0.0001675 | $0.0001687 | $235.90 | $476.79 |
| 2017-04-06 | $0.0001689 | $0.0003090 | $0.0001597 | $0.0003075 | $112.47 | $868.99 |
| 2017-04-07 | $0.0003065 | $0.0003085 | $0.0001881 | $0.0003060 | $5.50 | $864.74 |
| 2017-04-08 | $0.0003049 | $0.0003059 | $0.0001870 | $0.0001882 | $3.38 | $531.72 |
| 2017-04-09 | $0.0001883 | $0.0001916 | $0.0001875 | $0.0001901 | $2.48 | $537.11 |
| 2017-04-10 | $0.0001900 | $0.0001904 | $0.0001890 | $0.0001899 | $6.41 | $536.77 |
| 2017-04-11 | $0.0001900 | $0.0003380 | $0.0001900 | $0.0003374 | $35.76 | $953.50 |
| 2017-04-12 | $0.0003373 | $0.0003501 | $0.0002394 | $0.0003481 | $31.00 | $983.75 |
| 2017-04-13 | $0.0003483 | $0.0003497 | $0.0003354 | $0.0003391 | $4.81 | $958.27 |
| 2017-04-14 | $0.0003394 | $0.0003419 | $0.0002204 | $0.0002218 | $1.96 | $626.90 |
| 2017-04-15 | $0.0002218 | $0.0002250 | $0.0002213 | $0.0002228 | $1.78 | $629.57 |
| 2017-04-16 | $0.0002228 | $0.0002968 | $0.0002228 | $0.0002957 | $2.58 | $835.75 |
| 2017-04-17 | $0.0002958 | $0.0002959 | $0.0002345 | $0.0002388 | $1.95 | $674.80 |
| 2017-04-18 | $0.0002388 | $0.0002435 | $0.0002388 | $0.0002423 | $3.39 | $684.84 |
| 2017-04-19 | $0.0002424 | $0.0002431 | $0.0002049 | $0.0002057 | $2.69 | $581.45 |
| 2017-04-20 | $0.0002059 | $0.0002069 | $0.0002054 | $0.0002069 | $2.71 | $584.59 |
| 2017-04-21 | $0.0002078 | $0.0002078 | $0.0002066 | $0.0002077 | $2.97 | $587.10 |
| 2017-04-22 | $0.0002079 | $0.0002100 | $0.0002054 | $0.0002094 | $2.21 | $591.74 |
| 2017-04-23 | $0.0002094 | $0.0002095 | $0.0002047 | $0.0002052 | $1.49 | $579.97 |
| 2017-04-24 | $0.0002056 | $0.0002087 | $0.0001964 | $0.0002000 | $9.37 | $565.27 |
| 2017-04-25 | $0.0002001 | $0.0002155 | $0.0002000 | $0.0002151 | $2.21 | $607.97 |
| 2017-04-26 | $0.0002152 | $0.0002201 | $0.0002152 | $0.0002178 | $7.82 | $615.46 |
| 2017-04-27 | $0.0002179 | $0.0003827 | $0.0001293 | $0.0003821 | $221.88 | $1,079.93 |
| 2017-04-28 | $0.0003821 | $0.0003861 | $0.0002456 | $0.0002501 | $15.31 | $706.87 |
| 2017-04-29 | $0.0002504 | $0.0003583 | $0.0002504 | $0.0003437 | $0.04855 | $971.20 |
| 2017-04-30 | $0.0003437 | $0.0003551 | $0.0002104 | $0.0003505 | $34.31 | $990.37 |