ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.009042 | $0.009363 | $0.008880 | $0.009041 | $1,060.63 | $156,889 |
| 2015-01-02 | $0.009041 | $0.009041 | $0.008544 | $0.008556 | $2,184.11 | $148,466 |
| 2015-01-03 | $0.008879 | $0.009363 | $0.007911 | $0.007912 | $10,677.00 | $137,288 |
| 2015-01-04 | $0.007912 | $0.008555 | $0.007427 | $0.007427 | $7,735.55 | $128,884 |
| 2015-01-05 | $0.007427 | $0.008061 | $0.007427 | $0.007738 | $3,196.28 | $134,272 |
| 2015-01-06 | $0.007738 | $0.008063 | $0.007581 | $0.007904 | $2,268.26 | $137,155 |
| 2015-01-07 | $0.007584 | $0.008555 | $0.007584 | $0.008066 | $3,431.25 | $139,974 |
| 2015-01-08 | $0.008066 | $0.008227 | $0.007577 | $0.007744 | $4,469.62 | $134,384 |
| 2015-01-09 | $0.007744 | $0.007909 | $0.007586 | $0.007793 | $480.79 | $135,224 |
| 2015-01-10 | $0.007793 | $0.007793 | $0.007091 | $0.007109 | $2,040.86 | $123,355 |
| 2015-01-11 | $0.007109 | $0.007605 | $0.007097 | $0.007100 | $283.01 | $123,198 |
| 2015-01-12 | $0.007100 | $0.007277 | $0.006689 | $0.006877 | $1,404.43 | $119,343 |
| 2015-01-13 | $0.006877 | $0.007189 | $0.005819 | $0.005989 | $3,680.08 | $103,918 |
| 2015-01-14 | $0.006468 | $0.006473 | $0.005344 | $0.005509 | $2,468.83 | $95,603.26 |
| 2015-01-15 | $0.005510 | $0.007288 | $0.005510 | $0.006481 | $2,212.50 | $112,465 |
| 2015-01-16 | $0.006481 | $0.006804 | $0.005981 | $0.006623 | $1,013.82 | $114,925 |
| 2015-01-17 | $0.006622 | $0.006622 | $0.005814 | $0.005976 | $321.13 | $103,696 |
| 2015-01-18 | $0.005976 | $0.006611 | $0.005652 | $0.006015 | $2,710.27 | $104,376 |
| 2015-01-19 | $0.006015 | $0.006641 | $0.005804 | $0.005965 | $1,051.39 | $103,512 |
| 2015-01-20 | $0.005966 | $0.006453 | $0.005966 | $0.006132 | $1,394.05 | $106,408 |
| 2015-01-21 | $0.006132 | $0.006455 | $0.006132 | $0.006298 | $1,235.33 | $109,284 |
| 2015-01-22 | $0.006137 | $0.006709 | $0.006136 | $0.006545 | $2,478.51 | $113,582 |
| 2015-01-23 | $0.006549 | $0.006603 | $0.006120 | $0.006442 | $1,685.31 | $111,787 |
| 2015-01-24 | $0.006441 | $0.006921 | $0.006116 | $0.006438 | $3,363.50 | $111,722 |
| 2015-01-25 | $0.006438 | $0.007241 | $0.006437 | $0.007241 | $5,922.09 | $125,653 |
| 2015-01-26 | $0.006919 | $0.007241 | $0.005940 | $0.006740 | $6,537.22 | $116,954 |
| 2015-01-27 | $0.006740 | $0.006740 | $0.006099 | $0.006263 | $1,919.02 | $108,683 |
| 2015-01-28 | $0.006263 | $0.006584 | $0.005940 | $0.005940 | $1,038.15 | $103,078 |
| 2015-01-29 | $0.005939 | $0.006261 | $0.005939 | $0.005941 | $1,759.84 | $103,094 |
| 2015-01-30 | $0.005941 | $0.006257 | $0.005778 | $0.006099 | $1,268.43 | $105,828 |
| 2015-01-31 | $0.006098 | $0.006098 | $0.005774 | $0.005780 | $361.10 | $100,303 |