Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01204 | $0.01335 | $0.01156 | $0.01324 | $81.03 | $1,667,611 |
| 2018-09-02 | $0.01324 | $0.01324 | $0.01224 | $0.01229 | $115.95 | $1,548,902 |
| 2018-09-03 | $0.01229 | $0.01286 | $0.01192 | $0.01219 | $274.02 | $1,535,472 |
| 2018-09-04 | $0.01221 | $0.01279 | $0.01099 | $0.01122 | $188.69 | $1,413,261 |
| 2018-09-05 | $0.01122 | $0.01125 | $0.01058 | $0.01090 | $325.87 | $1,372,881 |
| 2018-09-06 | $0.01085 | $0.01114 | $0.009992 | $0.01110 | $1,588.45 | $1,398,130 |
| 2018-09-07 | $0.01111 | $0.01134 | $0.01065 | $0.01068 | $172.92 | $1,345,503 |
| 2018-09-08 | $0.01067 | $0.01126 | $0.01062 | $0.01085 | $2,087.39 | $1,366,582 |
| 2018-09-09 | $0.01085 | $0.01086 | $0.01028 | $0.01051 | $113.00 | $1,324,337 |
| 2018-09-10 | $0.01049 | $0.01064 | $0.01017 | $0.01025 | $33.52 | $1,291,403 |
| 2018-09-11 | $0.01025 | $0.01036 | $0.009506 | $0.01014 | $104.99 | $1,277,317 |
| 2018-09-12 | $0.01015 | $0.01075 | $0.009760 | $0.01061 | $0.1061 | $1,336,760 |
| 2018-09-13 | $0.01079 | $0.01104 | $0.01045 | $0.01061 | $404.67 | $1,336,495 |
| 2018-09-14 | $0.01061 | $0.01160 | $0.01048 | $0.01131 | $673.56 | $1,425,268 |
| 2018-09-15 | $0.01131 | $0.01286 | $0.01107 | $0.01254 | $93.20 | $1,579,669 |
| 2018-09-16 | $0.01254 | $0.01265 | $0.01183 | $0.01255 | $426.06 | $1,581,584 |
| 2018-09-17 | $0.01255 | $0.01277 | $0.01105 | $0.01123 | $257.79 | $1,415,138 |
| 2018-09-18 | $0.01122 | $0.01251 | $0.01117 | $0.01210 | $73.35 | $1,524,082 |
| 2018-09-19 | $0.01209 | $0.01230 | $0.01169 | $0.01212 | $3,964.43 | $1,526,716 |
| 2018-09-20 | $0.01210 | $0.01267 | $0.01202 | $0.01265 | $447.73 | $1,593,931 |
| 2018-09-21 | $0.01268 | $0.01316 | $0.01257 | $0.01307 | $217.37 | $1,646,621 |
| 2018-09-22 | $0.01310 | $0.01437 | $0.01262 | $0.01313 | $49.38 | $1,654,067 |
| 2018-09-23 | $0.01312 | $0.01368 | $0.01299 | $0.01324 | $0.000001246 | $1,668,291 |
| 2018-09-24 | $0.01324 | $0.01330 | $0.01200 | $0.01215 | $48.79 | $1,531,226 |
| 2018-09-25 | $0.01217 | $0.01226 | $0.01104 | $0.01141 | $893.18 | $1,437,199 |
| 2018-09-26 | $0.01139 | $0.01207 | $0.01127 | $0.01180 | $108.15 | $1,487,280 |
| 2018-09-27 | $0.01182 | $0.01192 | $0.01117 | $0.01182 | $1,469.64 | $1,489,309 |
| 2018-09-28 | $0.01182 | $0.01191 | $0.01128 | $0.01131 | $87.40 | $1,424,411 |
| 2018-09-29 | $0.01131 | $0.01147 | $0.01095 | $0.01100 | $500.70 | $1,385,694 |
| 2018-09-30 | $0.01101 | $0.01154 | $0.01096 | $0.01142 | $3.42 | $1,438,762 |