Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01142 | $0.01148 | $0.01062 | $0.01074 | $0.5918 | $1,353,516 |
| 2018-10-02 | $0.01075 | $0.01127 | $0.01075 | $0.01078 | $110.34 | $1,358,581 |
| 2018-10-03 | $0.01078 | $0.01078 | $0.01025 | $0.01071 | $430.92 | $1,349,623 |
| 2018-10-04 | $0.01071 | $0.01100 | $0.01060 | $0.01072 | $178.02 | $1,351,009 |
| 2018-10-05 | $0.01072 | $0.01120 | $0.01049 | $0.01058 | $650.41 | $1,333,169 |
| 2018-10-06 | $0.01059 | $0.01061 | $0.01019 | $0.01019 | $132.75 | $1,283,907 |
| 2018-10-07 | $0.01019 | $0.01061 | $0.009995 | $0.01012 | $34.42 | $1,275,213 |
| 2018-10-08 | $0.01013 | $0.01080 | $0.01006 | $0.01076 | $259.56 | $1,356,175 |
| 2018-10-09 | $0.01078 | $0.01079 | $0.01039 | $0.01039 | $314.20 | $1,309,634 |
| 2018-10-10 | $0.01040 | $0.01078 | $0.009835 | $0.009835 | $822.52 | $1,239,131 |
| 2018-10-11 | $0.009835 | $0.01004 | $0.009282 | $0.009429 | $6,654.62 | $1,187,956 |
| 2018-10-12 | $0.009446 | $0.009705 | $0.009031 | $0.009638 | $1,545.04 | $1,214,319 |
| 2018-10-13 | $0.009652 | $0.009768 | $0.009580 | $0.009616 | $10.59 | $1,211,544 |
| 2018-10-14 | $0.009666 | $0.01001 | $0.009183 | $0.009911 | $131.82 | $1,248,690 |
| 2018-10-15 | $0.009895 | $0.01107 | $0.009815 | $0.009815 | $288.01 | $1,236,581 |
| 2018-10-16 | $0.009789 | $0.009797 | $0.008360 | $0.009281 | $3,746.09 | $2,639,437 |
| 2018-10-17 | $0.009278 | $0.009326 | $0.008575 | $0.008842 | $505.88 | $2,514,444 |
| 2018-10-18 | $0.008817 | $0.009127 | $0.008238 | $0.008294 | $534.61 | $2,358,743 |
| 2018-10-19 | $0.008340 | $0.008728 | $0.008340 | $0.008506 | $173.80 | $2,418,915 |
| 2018-10-20 | $0.008469 | $0.008916 | $0.008210 | $0.008854 | $322.51 | $2,517,896 |
| 2018-10-21 | $0.008872 | $0.01002 | $0.008827 | $0.009233 | $0.6817 | $2,625,727 |
| 2018-10-22 | $0.008983 | $0.009018 | $0.008449 | $0.008500 | $126.23 | $2,417,146 |
| 2018-10-23 | $0.008485 | $0.008560 | $0.008327 | $0.008508 | $179.45 | $2,419,384 |
| 2018-10-24 | $0.008519 | $0.008965 | $0.008489 | $0.008884 | $60.90 | $2,526,532 |
| 2018-10-25 | $0.008917 | $0.008917 | $0.008210 | $0.008353 | $254.87 | $2,375,427 |
| 2018-10-26 | $0.008359 | $0.008376 | $0.008222 | $0.008329 | $25.96 | $2,368,633 |
| 2018-10-27 | $0.008332 | $0.008661 | $0.008266 | $0.008606 | $190.30 | $2,447,233 |
| 2018-10-28 | $0.008600 | $0.009194 | $0.008272 | $0.009169 | $1,323.98 | $2,607,487 |
| 2018-10-29 | $0.009164 | $0.009561 | $0.008748 | $0.009137 | $456.55 | $2,598,310 |
| 2018-10-30 | $0.009127 | $0.01033 | $0.008460 | $0.008860 | $106.91 | $2,519,670 |
| 2018-10-31 | $0.008861 | $0.009753 | $0.008527 | $0.009214 | $5,597.90 | $2,620,247 |