ZEST ZEST
Xếp hạng #?
01:46:08 02/02/2019
ZEST (ZEST)
Không hoạt động
Lịch sử giá ZEST (ZEST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.3805 | $0.4920 | $0.3801 | $0.3959 | $3,204.05 | $899,687 |
| 2018-11-02 | $0.3959 | $0.4454 | $0.3959 | $0.4454 | $1,134.61 | $1,012,214 |
| 2018-11-03 | $0.4454 | $0.4474 | $0.3835 | $0.3839 | $956.70 | $872,548 |
| 2018-11-04 | $0.3839 | $0.5019 | $0.3619 | $0.3900 | $2,750.83 | $886,325 |
| 2018-11-05 | $0.3900 | $0.4208 | $0.3662 | $0.3665 | $337.96 | $832,951 |
| 2018-11-06 | $0.3683 | $0.4131 | $0.3683 | $0.4038 | $233.54 | $904,790 |
| 2018-11-07 | $0.3984 | $0.4267 | $0.3741 | $0.3767 | $2,751.32 | $856,245 |
| 2018-11-08 | $0.3765 | $0.4269 | $0.3715 | $0.3872 | $13,736.40 | $879,975 |
| 2018-11-09 | $0.3872 | $0.3980 | $0.3661 | $0.3724 | $2,388.93 | $846,486 |
| 2018-11-10 | $0.3723 | $0.3922 | $0.2889 | $0.3297 | $1,605.69 | $749,271 |
| 2018-11-11 | $0.2671 | $0.3050 | $0.2653 | $0.2963 | $2,000.38 | $673,542 |
| 2018-11-12 | $0.2902 | $0.3151 | $0.2757 | $0.2776 | $1,247.45 | $630,817 |
| 2018-11-13 | $0.2763 | $0.2839 | $0.2312 | $0.2545 | $2,130.50 | $578,436 |
| 2018-11-14 | $0.2541 | $0.2682 | $0.2193 | $0.2193 | $1,498.10 | $498,436 |
| 2018-11-15 | $0.2205 | $0.2420 | $0.2092 | $0.2419 | $805.39 | $549,697 |
| 2018-11-16 | $0.2418 | $0.2631 | $0.2387 | $0.2419 | $1,096.15 | $549,813 |
| 2018-11-17 | $0.2426 | $0.2640 | $0.2412 | $0.2462 | $130.53 | $559,615 |
| 2018-11-18 | $0.2470 | $0.2478 | $0.2418 | $0.2442 | $707.09 | $555,124 |
| 2018-11-19 | $0.2443 | $0.2443 | $0.2080 | $0.2103 | $476.89 | $478,067 |
| 2018-11-20 | $0.2098 | $0.2136 | $0.1595 | $0.1615 | $695.31 | $367,130 |
| 2018-11-21 | $0.1617 | $0.1721 | $0.1577 | $0.1713 | $395.04 | $389,278 |
| 2018-11-22 | $0.1711 | $0.1800 | $0.1446 | $0.1603 | $53.34 | $364,343 |
| 2018-11-23 | $0.1589 | $0.2122 | $0.1521 | $0.2105 | $861.66 | $478,358 |
| 2018-11-24 | $0.2103 | $0.2144 | $0.1368 | $0.1463 | $18.16 | $332,488 |
| 2018-11-25 | $0.1464 | $0.1957 | $0.1281 | $0.1897 | $81.61 | $431,045 |
| 2018-11-26 | $0.1896 | $0.1949 | $0.1313 | $0.1526 | $111.15 | $346,859 |
| 2018-11-27 | $0.1525 | $0.1724 | $0.07212 | $0.08000 | $791.27 | $181,831 |
| 2018-11-28 | $0.08028 | $0.1231 | $0.05207 | $0.1225 | $960.02 | $278,304 |
| 2018-11-29 | $0.1229 | $0.1289 | $0.1033 | $0.1241 | $78.91 | $281,985 |
| 2018-11-30 | $0.1244 | $0.1269 | $0.1001 | $0.1107 | $267.16 | $251,512 |