ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.008955 | $0.009281 | $0.008619 | $0.008946 | $1,910.66 | $155,231 |
| 2014-12-02 | $0.008946 | $0.009108 | $0.008295 | $0.008783 | $1,841.39 | $152,406 |
| 2014-12-03 | $0.008783 | $0.009106 | $0.008135 | $0.008623 | $5,865.40 | $149,641 |
| 2014-12-04 | $0.008623 | $0.008623 | $0.008131 | $0.008456 | $1,059.45 | $146,730 |
| 2014-12-05 | $0.008456 | $0.008456 | $0.007322 | $0.007614 | $3,507.01 | $132,119 |
| 2014-12-06 | $0.007637 | $0.008130 | $0.007636 | $0.007812 | $850.52 | $135,555 |
| 2014-12-07 | $0.007812 | $0.008128 | $0.007787 | $0.008128 | $816.65 | $141,040 |
| 2014-12-08 | $0.008128 | $0.008129 | $0.007551 | $0.007687 | $1,306.19 | $133,398 |
| 2014-12-09 | $0.007687 | $0.007688 | $0.006495 | $0.006960 | $4,164.58 | $120,778 |
| 2014-12-10 | $0.006961 | $0.007279 | $0.006959 | $0.007120 | $1,189.74 | $123,550 |
| 2014-12-11 | $0.007121 | $0.007302 | $0.006485 | $0.007123 | $2,850.79 | $123,603 |
| 2014-12-12 | $0.007122 | $0.007283 | $0.006151 | $0.006640 | $2,696.85 | $115,218 |
| 2014-12-13 | $0.006478 | $0.006964 | $0.006316 | $0.006481 | $2,546.46 | $112,463 |
| 2014-12-14 | $0.006481 | $0.006803 | $0.006321 | $0.006803 | $600.94 | $118,055 |
| 2014-12-15 | $0.006803 | $0.006960 | $0.006475 | $0.006475 | $807.48 | $112,363 |
| 2014-12-16 | $0.006476 | $0.006799 | $0.005831 | $0.006154 | $2,011.35 | $106,791 |
| 2014-12-17 | $0.006154 | $0.006474 | $0.005989 | $0.006146 | $1,908.24 | $106,654 |
| 2014-12-18 | $0.006146 | $0.006470 | $0.005973 | $0.005974 | $2,636.09 | $103,661 |
| 2014-12-19 | $0.005974 | $0.007565 | $0.005974 | $0.006769 | $6,706.29 | $117,470 |
| 2014-12-20 | $0.006769 | $0.007899 | $0.006608 | $0.006929 | $5,794.40 | $120,238 |
| 2014-12-21 | $0.006929 | $0.007090 | $0.006445 | $0.006930 | $1,975.00 | $120,258 |
| 2014-12-22 | $0.006930 | $0.007735 | $0.006771 | $0.007090 | $4,142.76 | $123,037 |
| 2014-12-23 | $0.007090 | $0.007735 | $0.007086 | $0.007731 | $2,100.90 | $134,159 |
| 2014-12-24 | $0.007732 | $0.01093 | $0.007411 | $0.009667 | $75,404.60 | $167,751 |
| 2014-12-25 | $0.009665 | $0.009826 | $0.008231 | $0.008876 | $10,227.40 | $154,023 |
| 2014-12-26 | $0.008876 | $0.009359 | $0.007747 | $0.009028 | $11,851.70 | $156,659 |
| 2014-12-27 | $0.009028 | $0.009029 | $0.008062 | $0.008546 | $4,931.96 | $148,291 |
| 2014-12-28 | $0.008546 | $0.008865 | $0.008062 | $0.008704 | $2,140.50 | $151,044 |
| 2014-12-29 | $0.008704 | $0.009668 | $0.008056 | $0.009507 | $9,249.88 | $164,974 |
| 2014-12-30 | $0.009024 | $0.01015 | $0.009024 | $0.009367 | $10,975.30 | $162,541 |
| 2014-12-31 | $0.009367 | $0.009689 | $0.008883 | $0.009042 | $3,004.12 | $156,899 |