ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01097 | $0.01974 | $0.01082 | $0.01974 | $763,587 | $1,217,048 |
| 2017-10-02 | $0.01863 | $0.02604 | $0.01863 | $0.02453 | $960,336 | $1,512,669 |
| 2017-10-03 | $0.02450 | $0.02450 | $0.01414 | $0.01987 | $1,303,520 | $1,225,261 |
| 2017-10-04 | $0.01984 | $0.02150 | $0.01594 | $0.01761 | $522,666 | $1,086,027 |
| 2017-10-05 | $0.01729 | $0.01894 | $0.01503 | $0.01656 | $577,023 | $1,020,856 |
| 2017-10-06 | $0.01653 | $0.01909 | $0.01593 | $0.01732 | $403,251 | $1,067,937 |
| 2017-10-07 | $0.01728 | $0.01758 | $0.01563 | $0.01668 | $272,684 | $1,028,637 |
| 2017-10-08 | $0.01638 | $0.01713 | $0.01382 | $0.01382 | $285,553 | $852,384 |
| 2017-10-09 | $0.01323 | $0.01383 | $0.01222 | $0.01237 | $252,149 | $762,895 |
| 2017-10-10 | $0.01238 | $0.01298 | $0.01064 | $0.01199 | $289,947 | $739,515 |
| 2017-10-11 | $0.01202 | $0.01218 | $0.01123 | $0.01154 | $69,812.50 | $711,411 |
| 2017-10-12 | $0.01153 | $0.01852 | $0.01092 | $0.01639 | $1,159,720 | $1,010,719 |
| 2017-10-13 | $0.01639 | $0.02034 | $0.01518 | $0.01579 | $663,443 | $973,423 |
| 2017-10-14 | $0.01581 | $0.01596 | $0.01322 | $0.01581 | $487,280 | $974,662 |
| 2017-10-15 | $0.01581 | $0.01581 | $0.01353 | $0.01459 | $251,707 | $899,570 |
| 2017-10-16 | $0.01442 | $0.01638 | $0.01397 | $0.01486 | $594,033 | $916,495 |
| 2017-10-17 | $0.01487 | $0.01533 | $0.01390 | $0.01451 | $129,027 | $894,582 |
| 2017-10-18 | $0.01450 | $0.01450 | $0.01238 | $0.01375 | $193,124 | $847,513 |
| 2017-10-19 | $0.01403 | $0.01583 | $0.01237 | $0.01448 | $475,568 | $892,997 |
| 2017-10-20 | $0.01451 | $0.01526 | $0.01359 | $0.01435 | $144,226 | $884,754 |
| 2017-10-21 | $0.01434 | $0.01465 | $0.01389 | $0.01389 | $142,225 | $856,441 |
| 2017-10-22 | $0.01389 | $0.01450 | $0.01329 | $0.01359 | $84,900.10 | $837,777 |
| 2017-10-23 | $0.01357 | $0.01357 | $0.01235 | $0.01252 | $70,864.90 | $771,854 |
| 2017-10-24 | $0.01250 | $0.01387 | $0.01250 | $0.01296 | $66,459.90 | $799,377 |
| 2017-10-25 | $0.01296 | $0.01296 | $0.01206 | $0.01264 | $72,848.20 | $779,234 |
| 2017-10-26 | $0.01265 | $0.01342 | $0.01236 | $0.01236 | $71,380.40 | $761,853 |
| 2017-10-27 | $0.01234 | $0.01279 | $0.01158 | $0.01233 | $104,310 | $760,016 |
| 2017-10-28 | $0.01203 | $0.01233 | $0.01128 | $0.01128 | $23,964.10 | $695,399 |
| 2017-10-29 | $0.01128 | $0.01188 | $0.01098 | $0.01113 | $77,419.30 | $686,015 |
| 2017-10-30 | $0.01110 | $0.01142 | $0.009176 | $0.009476 | $120,787 | $584,286 |
| 2017-10-31 | $0.009480 | $0.01114 | $0.008577 | $0.009800 | $136,206 | $604,221 |