Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02251 | $0.02467 | $0.02237 | $0.02392 | $15,089.80 | $3,014,034 |
| 2018-06-02 | $0.02390 | $0.02635 | $0.02331 | $0.02542 | $7,415.75 | $3,202,553 |
| 2018-06-03 | $0.02543 | $0.02791 | $0.02536 | $0.02685 | $5,471.00 | $3,382,266 |
| 2018-06-04 | $0.02690 | $0.02727 | $0.02517 | $0.02556 | $1,279.49 | $3,219,940 |
| 2018-06-05 | $0.02558 | $0.02649 | $0.02364 | $0.02602 | $4,278.77 | $3,277,908 |
| 2018-06-06 | $0.02613 | $0.02658 | $0.02388 | $0.02624 | $4,041.13 | $3,306,118 |
| 2018-06-07 | $0.02621 | $0.02728 | $0.02460 | $0.02466 | $9,244.29 | $3,106,775 |
| 2018-06-08 | $0.02477 | $0.02680 | $0.02302 | $0.02654 | $4,908.53 | $3,343,285 |
| 2018-06-09 | $0.02649 | $0.02669 | $0.02261 | $0.02261 | $5,146.13 | $2,848,407 |
| 2018-06-10 | $0.02240 | $0.02240 | $0.01649 | $0.01730 | $49,400.40 | $2,179,107 |
| 2018-06-11 | $0.01729 | $0.01729 | $0.01277 | $0.01467 | $6,953.00 | $1,848,495 |
| 2018-06-12 | $0.01458 | $0.01470 | $0.01262 | $0.01278 | $4,726.95 | $1,610,764 |
| 2018-06-13 | $0.01293 | $0.01624 | $0.01242 | $0.01618 | $3,112.97 | $2,038,287 |
| 2018-06-14 | $0.01625 | $0.01913 | $0.01515 | $0.01887 | $11,296.60 | $2,377,656 |
| 2018-06-15 | $0.01896 | $0.01896 | $0.01687 | $0.01694 | $1,591.01 | $2,134,733 |
| 2018-06-16 | $0.01695 | $0.01906 | $0.01693 | $0.01768 | $1,264.51 | $2,227,273 |
| 2018-06-17 | $0.01766 | $0.01850 | $0.01268 | $0.01378 | $6,503.07 | $1,735,910 |
| 2018-06-18 | $0.01378 | $0.01718 | $0.01377 | $0.01680 | $1,309.67 | $2,116,553 |
| 2018-06-19 | $0.01679 | $0.01694 | $0.01539 | $0.01561 | $139.11 | $1,966,750 |
| 2018-06-20 | $0.01560 | $0.01564 | $0.01514 | $0.01537 | $247.07 | $1,936,953 |
| 2018-06-21 | $0.01536 | $0.01606 | $0.01532 | $0.01585 | $288.29 | $1,997,290 |
| 2018-06-22 | $0.01596 | $0.01596 | $0.01077 | $0.01247 | $6,666.11 | $1,570,711 |
| 2018-06-23 | $0.01246 | $0.01258 | $0.01134 | $0.01239 | $187.58 | $1,561,564 |
| 2018-06-24 | $0.01233 | $0.01240 | $0.01059 | $0.01198 | $2,318.10 | $1,509,820 |
| 2018-06-25 | $0.01201 | $0.01400 | $0.01185 | $0.01342 | $1,126.25 | $1,691,196 |
| 2018-06-26 | $0.01342 | $0.01371 | $0.01277 | $0.01280 | $329.94 | $1,613,284 |
| 2018-06-27 | $0.01276 | $0.01281 | $0.01192 | $0.01235 | $1,093.55 | $1,555,719 |
| 2018-06-28 | $0.01231 | $0.01322 | $0.01220 | $0.01246 | $1,924.08 | $1,569,729 |
| 2018-06-29 | $0.01247 | $0.01337 | $0.01229 | $0.01323 | $806.81 | $1,666,930 |
| 2018-06-30 | $0.01322 | $0.01358 | $0.01294 | $0.01331 | $877.70 | $1,677,312 |