ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05263 | $0.06130 | $0.05071 | $0.06075 | $928,973 | $3,745,813 |
| 2017-08-02 | $0.06115 | $0.06655 | $0.05613 | $0.06431 | $1,300,260 | $3,965,214 |
| 2017-08-03 | $0.06398 | $0.07400 | $0.06010 | $0.06850 | $2,360,010 | $4,223,766 |
| 2017-08-04 | $0.06726 | $0.07268 | $0.06698 | $0.07090 | $1,309,120 | $4,371,737 |
| 2017-08-05 | $0.07103 | $0.07758 | $0.06886 | $0.07636 | $1,459,650 | $4,708,064 |
| 2017-08-06 | $0.07673 | $0.07976 | $0.06811 | $0.06975 | $1,157,110 | $4,300,739 |
| 2017-08-07 | $0.06920 | $0.08402 | $0.06573 | $0.07852 | $3,013,660 | $4,841,348 |
| 2017-08-08 | $0.07842 | $0.08208 | $0.06988 | $0.07334 | $1,864,540 | $4,522,174 |
| 2017-08-09 | $0.07286 | $0.07363 | $0.06586 | $0.06661 | $826,305 | $4,107,081 |
| 2017-08-10 | $0.06708 | $0.07271 | $0.06159 | $0.06549 | $1,658,180 | $4,037,667 |
| 2017-08-11 | $0.06434 | $0.06538 | $0.05991 | $0.06164 | $683,201 | $3,800,324 |
| 2017-08-12 | $0.06191 | $0.06352 | $0.05933 | $0.05933 | $439,025 | $3,658,174 |
| 2017-08-13 | $0.05925 | $0.06187 | $0.05436 | $0.05822 | $565,528 | $3,589,599 |
| 2017-08-14 | $0.05790 | $0.05973 | $0.04880 | $0.04880 | $448,042 | $3,008,753 |
| 2017-08-15 | $0.04937 | $0.06485 | $0.04637 | $0.05771 | $1,915,670 | $3,558,475 |
| 2017-08-16 | $0.05835 | $0.06622 | $0.04990 | $0.05741 | $1,643,390 | $3,539,984 |
| 2017-08-17 | $0.05605 | $0.05790 | $0.04599 | $0.05227 | $1,963,240 | $3,223,029 |
| 2017-08-18 | $0.05225 | $0.05501 | $0.04946 | $0.05081 | $978,560 | $3,132,887 |
| 2017-08-19 | $0.05085 | $0.05412 | $0.04866 | $0.05172 | $640,593 | $3,188,921 |
| 2017-08-20 | $0.05123 | $0.05751 | $0.05029 | $0.05301 | $813,325 | $3,268,588 |
| 2017-08-21 | $0.05298 | $0.05430 | $0.04861 | $0.04918 | $341,911 | $3,032,176 |
| 2017-08-22 | $0.04884 | $0.04911 | $0.04608 | $0.04777 | $286,273 | $2,945,474 |
| 2017-08-23 | $0.04780 | $0.05256 | $0.04774 | $0.04977 | $370,673 | $3,068,844 |
| 2017-08-24 | $0.04954 | $0.05225 | $0.04826 | $0.04987 | $306,946 | $3,074,960 |
| 2017-08-25 | $0.04987 | $0.05321 | $0.04816 | $0.05048 | $372,564 | $3,112,583 |
| 2017-08-26 | $0.05031 | $0.05276 | $0.04939 | $0.05080 | $216,999 | $3,132,412 |
| 2017-08-27 | $0.05080 | $0.05629 | $0.05049 | $0.05360 | $839,096 | $3,304,577 |
| 2017-08-28 | $0.05411 | $0.05411 | $0.04966 | $0.05105 | $320,920 | $3,147,345 |
| 2017-08-29 | $0.05112 | $0.05113 | $0.04952 | $0.04977 | $194,798 | $3,068,862 |
| 2017-08-30 | $0.05040 | $0.05072 | $0.04577 | $0.04792 | $218,515 | $2,954,846 |
| 2017-08-31 | $0.04794 | $0.04963 | $0.04700 | $0.04785 | $137,870 | $2,950,499 |