Zcashshare ZHS
Xếp hạng #?
04:54:56 28/08/2017
Zcashshare (ZHS)
Không hoạt động
Lịch sử giá Zcashshare (ZHS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0003506 | $0.0003698 | $0.0002180 | $0.0002417 | $2.02 | $682.97 |
| 2017-05-02 | $0.0002416 | $0.0002506 | $0.0002285 | $0.0002325 | $14.28 | $656.91 |
| 2017-05-03 | $0.0002326 | $0.0003583 | $0.0002316 | $0.0003576 | $43.62 | $1,010.64 |
| 2017-05-04 | $0.0003578 | $0.0003606 | $0.0002691 | $0.0002768 | $5.29 | $782.18 |
| 2017-05-05 | $0.0002774 | $0.0003539 | $0.0002774 | $0.0002955 | $2.39 | $835.18 |
| 2017-05-06 | $0.0002958 | $0.0003000 | $0.0002468 | $0.0003000 | $26.71 | $847.72 |
| 2017-05-07 | $0.0003001 | $0.0003011 | $0.0002509 | $0.0002714 | $1.91 | $767.09 |
| 2017-05-08 | $0.0002715 | $0.0003104 | $0.0002614 | $0.0002930 | $1.97 | $827.93 |
| 2017-05-09 | $0.0002931 | $0.0003300 | $0.0002728 | $0.0002809 | $12.04 | $793.70 |
| 2017-05-10 | $0.0002810 | $0.0003196 | $0.0002579 | $0.0002813 | $2.69 | $794.92 |
| 2017-05-11 | $0.0002818 | $0.0002822 | $0.0002653 | $0.0002738 | $1.10 | $773.76 |
| 2017-05-12 | $0.0002741 | $0.0003117 | $0.0002612 | $0.0003058 | $2.51 | $864.27 |
| 2017-05-13 | $0.0003052 | $0.0003057 | $0.0002513 | $0.0003015 | $5.32 | $852.06 |
| 2017-05-14 | $0.0003025 | $0.0003448 | $0.0002661 | $0.0003401 | $2.01 | $961.04 |
| 2017-05-15 | $0.0003403 | $0.0003408 | $0.0002368 | $0.0002423 | $1.96 | $684.77 |
| 2017-05-16 | $0.0002420 | $0.0002456 | $0.0002359 | $0.0002435 | $1.90 | $688.09 |
| 2017-05-17 | $0.0002434 | $0.0002557 | $0.0002409 | $0.0002538 | $1.61 | $717.32 |
| 2017-05-18 | $0.0002537 | $0.0003398 | $0.0002530 | $0.0003392 | $0.7083 | $958.65 |
| 2017-05-19 | $0.0003394 | $0.0003397 | $0.0002662 | $0.0002947 | $4.62 | $832.78 |
| 2017-05-20 | $0.0002944 | $0.0003072 | $0.0002764 | $0.0003070 | $2.86 | $867.55 |
| 2017-05-21 | $0.0003069 | $0.0003105 | $0.0002797 | $0.0002846 | $2.71 | $804.20 |
| 2017-05-22 | $0.0002855 | $0.0003148 | $0.0002832 | $0.0002955 | $3.15 | $835.06 |
| 2017-05-23 | $0.0002951 | $0.0003398 | $0.0002195 | $0.0003388 | $19.49 | $957.58 |
| 2017-05-24 | $0.0003393 | $0.0003489 | $0.0002297 | $0.0002440 | $1.50 | $689.43 |
| 2017-05-25 | $0.0002435 | $0.0002561 | $0.0002435 | $0.0002548 | $1.57 | $719.97 |
| 2017-05-26 | $0.0003352 | $0.0003395 | $0.0002874 | $0.0003122 | $0.01340 | $882.14 |
| 2017-05-27 | $0.0003132 | $0.0003226 | $0.0001885 | $0.0002034 | $1.34 | $574.80 |
| 2017-05-28 | $0.0002046 | $0.0002286 | $0.0002046 | $0.0002175 | $2.51 | $614.77 |
| 2017-05-29 | $0.0002171 | $0.0002324 | $0.0002111 | $0.0002275 | $1.89 | $642.98 |
| 2017-05-30 | $0.0002278 | $0.0002303 | $0.0001725 | $0.0001745 | $10.30 | $493.21 |
| 2017-05-31 | $0.0001752 | $0.0002066 | $0.0001731 | $0.0002056 | $2.96 | $581.16 |