Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01320 | $0.01380 | $0.01304 | $0.01358 | $1,158.95 | $1,710,788 |
| 2018-07-02 | $0.01372 | $0.01583 | $0.01362 | $0.01533 | $1,144.95 | $1,931,926 |
| 2018-07-03 | $0.01536 | $0.01644 | $0.01503 | $0.01533 | $336.25 | $1,931,120 |
| 2018-07-04 | $0.01533 | $0.01786 | $0.01488 | $0.01680 | $816.47 | $2,116,893 |
| 2018-07-05 | $0.01687 | $0.01798 | $0.01593 | $0.01683 | $8,744.70 | $2,119,892 |
| 2018-07-06 | $0.01681 | $0.01754 | $0.01589 | $0.01732 | $549.70 | $2,182,496 |
| 2018-07-07 | $0.01724 | $0.01773 | $0.01656 | $0.01772 | $155.68 | $2,232,943 |
| 2018-07-08 | $0.01772 | $0.01860 | $0.01768 | $0.01795 | $322.65 | $2,261,555 |
| 2018-07-09 | $0.01805 | $0.01943 | $0.01752 | $0.01879 | $929.09 | $2,367,463 |
| 2018-07-10 | $0.01885 | $0.01885 | $0.01607 | $0.01631 | $1,887.82 | $2,055,347 |
| 2018-07-11 | $0.01633 | $0.01727 | $0.01567 | $0.01709 | $2,012.48 | $2,152,725 |
| 2018-07-12 | $0.01712 | $0.01738 | $0.01565 | $0.01719 | $1,713.22 | $2,166,332 |
| 2018-07-13 | $0.01729 | $0.01822 | $0.01728 | $0.01762 | $2,502.26 | $2,219,575 |
| 2018-07-14 | $0.01760 | $0.01787 | $0.01705 | $0.01722 | $248.81 | $2,169,784 |
| 2018-07-15 | $0.01721 | $0.01972 | $0.01706 | $0.01941 | $1,814.17 | $2,444,909 |
| 2018-07-16 | $0.01940 | $0.02077 | $0.01938 | $0.02060 | $2,856.17 | $2,595,317 |
| 2018-07-17 | $0.02065 | $0.02182 | $0.01859 | $0.02096 | $4,775.67 | $2,641,240 |
| 2018-07-18 | $0.02094 | $0.02195 | $0.01925 | $0.02061 | $3,437.32 | $2,596,300 |
| 2018-07-19 | $0.02056 | $0.02268 | $0.01959 | $0.02098 | $15,907.10 | $2,643,281 |
| 2018-07-20 | $0.02105 | $0.02129 | $0.01830 | $0.01983 | $6,129.66 | $2,497,813 |
| 2018-07-21 | $0.01982 | $0.02121 | $0.01925 | $0.02031 | $510.17 | $2,559,132 |
| 2018-07-22 | $0.02027 | $0.02124 | $0.01949 | $0.02013 | $3,239.93 | $2,535,736 |
| 2018-07-23 | $0.02011 | $0.02124 | $0.01948 | $0.02064 | $9,369.96 | $2,600,382 |
| 2018-07-24 | $0.02065 | $0.02210 | $0.01938 | $0.02105 | $10,740.00 | $2,652,000 |
| 2018-07-25 | $0.02110 | $0.02251 | $0.02098 | $0.02207 | $1,431.01 | $2,781,140 |
| 2018-07-26 | $0.02206 | $0.02303 | $0.01728 | $0.01750 | $7,182.18 | $2,205,351 |
| 2018-07-27 | $0.01747 | $0.02126 | $0.01568 | $0.02037 | $3,952.08 | $2,566,742 |
| 2018-07-28 | $0.02040 | $0.02047 | $0.01936 | $0.01944 | $225.70 | $2,449,042 |
| 2018-07-29 | $0.01945 | $0.02094 | $0.01945 | $0.02061 | $757.34 | $2,596,602 |
| 2018-07-30 | $0.02064 | $0.02068 | $0.01731 | $0.01832 | $2,654.60 | $2,308,764 |
| 2018-07-31 | $0.01834 | $0.01836 | $0.01547 | $0.01571 | $3,868.15 | $1,979,840 |