ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04790 | $0.06634 | $0.04703 | $0.05648 | $2,787,200 | $3,482,599 |
| 2017-09-02 | $0.05735 | $0.06072 | $0.04491 | $0.04762 | $1,560,330 | $2,936,207 |
| 2017-09-03 | $0.04664 | $0.04843 | $0.04057 | $0.04260 | $335,179 | $2,626,300 |
| 2017-09-04 | $0.04207 | $0.04236 | $0.02414 | $0.02583 | $542,774 | $1,592,725 |
| 2017-09-05 | $0.02633 | $0.03070 | $0.01723 | $0.03012 | $859,271 | $1,857,042 |
| 2017-09-06 | $0.03072 | $0.04499 | $0.02937 | $0.04408 | $1,653,540 | $2,718,089 |
| 2017-09-07 | $0.04395 | $0.04630 | $0.03673 | $0.03800 | $1,252,430 | $2,342,758 |
| 2017-09-08 | $0.03798 | $0.03867 | $0.01835 | $0.02175 | $795,591 | $1,340,763 |
| 2017-09-09 | $0.02122 | $0.02560 | $0.01883 | $0.02136 | $457,527 | $1,317,099 |
| 2017-09-10 | $0.02136 | $0.02139 | $0.01494 | $0.01780 | $376,145 | $1,097,347 |
| 2017-09-11 | $0.01777 | $0.02143 | $0.01217 | $0.01296 | $279,473 | $798,940 |
| 2017-09-12 | $0.01295 | $0.01465 | $0.01189 | $0.01258 | $455,428 | $775,905 |
| 2017-09-13 | $0.01266 | $0.01962 | $0.01213 | $0.01850 | $63,012.90 | $1,140,378 |
| 2017-09-14 | $0.01849 | $0.01926 | $0.005187 | $0.005187 | $180,900 | $319,815 |
| 2017-09-15 | $0.005188 | $0.01085 | $0.002903 | $0.009934 | $573,299 | $612,513 |
| 2017-09-16 | $0.009917 | $0.01449 | $0.006255 | $0.009612 | $305,405 | $592,652 |
| 2017-09-17 | $0.009307 | $0.009462 | $0.006255 | $0.007173 | $83,195.40 | $442,249 |
| 2017-09-18 | $0.007180 | $0.009593 | $0.007027 | $0.008366 | $117,620 | $515,825 |
| 2017-09-19 | $0.008672 | $0.009432 | $0.007593 | $0.008052 | $50,149.20 | $496,448 |
| 2017-09-20 | $0.007898 | $0.008983 | $0.005024 | $0.005324 | $106,201 | $328,240 |
| 2017-09-21 | $0.005323 | $0.005915 | $0.004099 | $0.004250 | $72,631.40 | $262,064 |
| 2017-09-22 | $0.004249 | $0.005919 | $0.004097 | $0.005318 | $82,995.60 | $327,893 |
| 2017-09-23 | $0.005308 | $0.005611 | $0.005308 | $0.005308 | $61,740.00 | $327,254 |
| 2017-09-24 | $0.005308 | $0.005459 | $0.004853 | $0.005005 | $23,200.60 | $308,575 |
| 2017-09-25 | $0.004994 | $0.006348 | $0.004691 | $0.005895 | $91,628.70 | $363,460 |
| 2017-09-26 | $0.005891 | $0.007251 | $0.005279 | $0.006027 | $95,817.10 | $371,578 |
| 2017-09-27 | $0.005874 | $0.006180 | $0.005427 | $0.005879 | $60,989.90 | $362,467 |
| 2017-09-28 | $0.005872 | $0.006173 | $0.005699 | $0.005847 | $60,221.20 | $360,529 |
| 2017-09-29 | $0.005852 | $0.008266 | $0.005391 | $0.007226 | $212,928 | $445,526 |
| 2017-09-30 | $0.007062 | $0.01172 | $0.007062 | $0.01097 | $444,937 | $676,341 |