Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03157 | $0.03479 | $0.02881 | $0.03218 | $4,928.41 | $4,054,338 |
| 2018-05-02 | $0.03225 | $0.03254 | $0.02990 | $0.03096 | $4,638.15 | $3,900,667 |
| 2018-05-03 | $0.03097 | $0.03280 | $0.02837 | $0.02837 | $7,123.56 | $3,574,868 |
| 2018-05-04 | $0.02841 | $0.03544 | $0.02768 | $0.03402 | $25,843.70 | $4,285,971 |
| 2018-05-05 | $0.03398 | $0.04508 | $0.03370 | $0.03887 | $33,627.00 | $4,897,252 |
| 2018-05-06 | $0.03880 | $0.04278 | $0.03595 | $0.03735 | $32,273.10 | $4,706,162 |
| 2018-05-07 | $0.03737 | $0.04417 | $0.03476 | $0.03715 | $32,273.20 | $4,679,956 |
| 2018-05-08 | $0.03718 | $0.03983 | $0.03670 | $0.03735 | $7,668.22 | $4,705,280 |
| 2018-05-09 | $0.03731 | $0.04293 | $0.03617 | $0.04242 | $17,839.40 | $5,344,040 |
| 2018-05-10 | $0.04251 | $0.04642 | $0.03575 | $0.03575 | $6,919.67 | $4,504,136 |
| 2018-05-11 | $0.03577 | $0.03933 | $0.03276 | $0.03494 | $4,653.43 | $4,402,487 |
| 2018-05-12 | $0.03473 | $0.03590 | $0.03008 | $0.03588 | $6,332.04 | $4,521,158 |
| 2018-05-13 | $0.03616 | $0.03702 | $0.03213 | $0.03589 | $5,079.47 | $4,521,208 |
| 2018-05-14 | $0.03583 | $0.03585 | $0.02871 | $0.02932 | $10,595.90 | $3,694,483 |
| 2018-05-15 | $0.02937 | $0.03372 | $0.02928 | $0.03245 | $6,694.49 | $4,088,481 |
| 2018-05-16 | $0.03236 | $0.03281 | $0.02766 | $0.02996 | $3,318.10 | $3,774,160 |
| 2018-05-17 | $0.02998 | $0.03212 | $0.02871 | $0.02907 | $3,799.46 | $3,662,003 |
| 2018-05-18 | $0.02916 | $0.03163 | $0.02833 | $0.03028 | $827.63 | $3,815,094 |
| 2018-05-19 | $0.03025 | $0.03589 | $0.02452 | $0.03432 | $20,219.90 | $4,323,907 |
| 2018-05-20 | $0.03436 | $0.03610 | $0.02799 | $0.03126 | $7,852.71 | $3,937,847 |
| 2018-05-21 | $0.03133 | $0.03533 | $0.03074 | $0.03237 | $6,780.62 | $4,078,616 |
| 2018-05-22 | $0.03237 | $0.03241 | $0.02937 | $0.02992 | $390.28 | $3,769,498 |
| 2018-05-23 | $0.02992 | $0.03053 | $0.02405 | $0.02658 | $7,559.99 | $3,349,143 |
| 2018-05-24 | $0.02667 | $0.02853 | $0.02397 | $0.02711 | $4,708.63 | $3,415,339 |
| 2018-05-25 | $0.02707 | $0.02752 | $0.02125 | $0.02288 | $13,064.10 | $2,882,777 |
| 2018-05-26 | $0.02298 | $0.02557 | $0.02142 | $0.02196 | $6,454.56 | $2,766,236 |
| 2018-05-27 | $0.02208 | $0.02266 | $0.02157 | $0.02248 | $554.38 | $2,832,847 |
| 2018-05-28 | $0.02250 | $0.02298 | $0.01789 | $0.01790 | $8,220.24 | $2,254,638 |
| 2018-05-29 | $0.01791 | $0.02027 | $0.01777 | $0.01780 | $4,325.59 | $2,242,795 |
| 2018-05-30 | $0.01779 | $0.01929 | $0.01778 | $0.01929 | $3,506.29 | $2,430,950 |
| 2018-05-31 | $0.01931 | $0.02291 | $0.01927 | $0.02248 | $5,810.85 | $2,832,507 |