ZenithCoin ZTC
Xếp hạng #?
12:44:05 05/08/2014
ZenithCoin (ZTC)
Không hoạt động
Lịch sử giá ZenithCoin (ZTC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01789 | $0.01837 | $0.01789 | $0.01828 | $26.02 | $67,056.70 |
| 2014-05-02 | $0.01827 | $0.01829 | $0.01509 | $0.01527 | $1.53 | $56,219.93 |
| 2014-05-03 | $0.01528 | $0.01528 | $0.01490 | $0.01493 | $1.49 | $55,074.45 |
| 2014-05-04 | $0.007371 | $0.007414 | $0.007351 | $0.007414 | $1.48 | $27,491.33 |
| 2014-05-05 | $0.007387 | $0.007492 | $0.007265 | $0.007365 | $0.7365 | $27,415.84 |
| 2014-05-06 | $0.007363 | $0.007612 | $0.007191 | $0.007288 | $0.7288 | $27,220.59 |
| 2014-05-07 | $0.007295 | $0.007580 | $0.007279 | $0.007456 | $0.7477 | $27,963.58 |
| 2014-05-08 | $0.007453 | $0.007595 | $0.001281 | $0.001321 | $26.98 | $4,968.46 |
| 2014-05-09 | $0.001321 | $0.006776 | $0.001321 | $0.006742 | $1.80 | $25,466.62 |
| 2014-05-10 | $0.006757 | $0.006775 | $0.001397 | $0.006494 | $3.66 | $24,608.00 |
| 2014-05-11 | $0.006487 | $0.007247 | $0.005886 | $0.007022 | $32.22 | $26,712.37 |
| 2014-05-12 | $0.007013 | $0.007039 | $0.001497 | $0.001501 | $13.02 | $5,729.36 |
| 2014-05-13 | $0.001501 | $0.007495 | $0.001486 | $0.007491 | $61.69 | $28,701.21 |
| 2014-05-14 | $0.007490 | $0.007556 | $0.007200 | $0.007215 | $3.61 | $27,735.87 |
| 2014-05-15 | $0.007217 | $0.007309 | $0.001612 | $0.006597 | $4.10 | $25,445.69 |
| 2014-05-16 | $0.006599 | $0.006661 | $0.001648 | $0.001703 | $5.52 | $6,593.55 |
| 2014-05-17 | $0.001703 | $0.006662 | $0.001702 | $0.006621 | $1.30 | $25,722.52 |
| 2014-05-18 | $0.006618 | $0.006634 | $0.001735 | $0.001740 | $2.14 | $6,787.43 |
| 2014-05-19 | $0.001740 | $0.006438 | $0.001728 | $0.001829 | $7.74 | $7,159.28 |
| 2014-05-20 | $0.001830 | $0.007273 | $0.001829 | $0.002040 | $17.01 | $8,011.58 |
| 2014-05-21 | $0.002040 | $0.007317 | $0.002035 | $0.002115 | $5.48 | $8,332.80 |
| 2014-05-22 | $0.002116 | $0.007738 | $0.001422 | $0.001422 | $124.22 | $5,619.14 |
| 2014-05-23 | $0.001425 | $0.007967 | $0.001409 | $0.001410 | $0.9463 | $5,577.94 |
| 2014-05-24 | $0.001412 | $0.007121 | $0.001399 | $0.007121 | $5.22 | $28,268.85 |
| 2014-05-25 | $0.007122 | $0.007817 | $0.007122 | $0.007711 | $1.54 | $30,709.33 |
| 2014-05-26 | $0.007708 | $0.007937 | $0.007451 | $0.007870 | $17.51 | $31,450.61 |
| 2014-05-27 | $0.007859 | $0.007953 | $0.005084 | $0.005084 | $1.53 | $20,391.96 |
| 2014-05-28 | $0.005090 | $0.007646 | $0.005038 | $0.007646 | $54.51 | $30,768.03 |
| 2014-05-29 | $0.007636 | $0.007647 | $0.0005659 | $0.002267 | $0.7949 | $9,140.87 |
| 2014-05-30 | $0.002267 | $0.008188 | $0.002267 | $0.008147 | $29.33 | $32,956.82 |
| 2014-05-31 | $0.008152 | $0.008225 | $0.008003 | $0.008174 | $29.43 | $33,107.13 |