ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-08 | $0.00002743 | $0.00005611 | $0.00002704 | $0.00005611 | $20.76 | $33,688.20 |
| 2017-06-09 | $0.00005603 | $0.00005692 | $0.00002798 | $0.00002806 | $170.34 | $16,846.56 |
| 2017-06-10 | $0.00002810 | $0.00005761 | $0.00002807 | $0.00002893 | $93.60 | $17,367.54 |
| 2017-06-11 | $0.00005783 | $0.00005951 | $0.00002861 | $0.00002978 | $436.23 | $17,880.65 |
| 2017-06-12 | $0.00002974 | $0.00005967 | $0.00002517 | $0.00002650 | $1,793.78 | $15,910.50 |
| 2017-06-13 | $0.00002641 | $0.00005523 | $0.00002638 | $0.00002710 | $158.63 | $16,266.57 |
| 2017-06-14 | $0.00002708 | $0.00005533 | $0.00002707 | $0.00004915 | $48.25 | $29,506.68 |
| 2017-06-15 | $0.00004915 | $0.00005009 | $0.00002128 | $0.00002416 | $271.63 | $14,501.74 |
| 2017-06-16 | $0.00002414 | $0.00004996 | $0.00002317 | $0.00004996 | $430.34 | $29,993.26 |
| 2017-06-17 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $407.40 | $29,993.26 |
| 2017-06-18 | $0.00004996 | $0.0001749 | $0.00002498 | $0.0001499 | $62,158.40 | $89,979.60 |
| 2017-06-19 | $0.0001249 | $0.0002498 | $0.00009992 | $0.0001249 | $32,229.70 | $74,983.00 |
| 2017-06-20 | $0.0001249 | $0.0001749 | $0.00007494 | $0.00007494 | $2,963.93 | $44,989.92 |
| 2017-06-21 | $0.00007494 | $0.0001249 | $0.00004996 | $0.00009992 | $10,162.90 | $59,986.52 |
| 2017-06-22 | $0.00009992 | $0.00009992 | $0.00004996 | $0.00009992 | $815.30 | $59,986.52 |
| 2017-06-23 | $0.00009992 | $0.0001093 | $0.00005405 | $0.0001076 | $389.36 | $64,612.65 |
| 2017-06-24 | $0.0001076 | $0.0001087 | $0.00007566 | $0.00007714 | $87.59 | $46,310.50 |
| 2017-06-25 | $0.00007696 | $0.0001045 | $0.00004959 | $0.00005039 | $11.98 | $30,251.59 |
| 2017-06-26 | $0.00005036 | $0.0001023 | $0.00004634 | $0.00007140 | $40.55 | $42,862.12 |
| 2017-06-27 | $0.00007308 | $0.0001013 | $0.00004796 | $0.0001013 | $336.74 | $60,799.27 |
| 2017-06-28 | $0.0001019 | $0.0001033 | $0.00005076 | $0.00005110 | $20.98 | $30,676.51 |
| 2017-06-29 | $0.00005105 | $0.00007736 | $0.00005023 | $0.00007581 | $145.32 | $45,513.54 |
| 2017-06-30 | $0.00007596 | $0.00007646 | $0.00004886 | $0.00004905 | $36.32 | $29,449.47 |