ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00004904 | $0.00007483 | $0.00004804 | $0.00007222 | $77.28 | $43,356.38 |
| 2017-07-02 | $0.00007221 | $0.0001004 | $0.00004754 | $0.00009995 | $222.13 | $60,002.79 |
| 2017-07-03 | $0.00009958 | $0.0001029 | $0.00004941 | $0.0001017 | $66.30 | $61,050.21 |
| 2017-07-04 | $0.0001015 | $0.0001029 | $0.00005114 | $0.00005183 | $36.30 | $31,115.78 |
| 2017-07-05 | $0.00005180 | $0.00005229 | $0.00005049 | $0.00005197 | $65.84 | $31,199.65 |
| 2017-07-06 | $0.00005200 | $0.00007807 | $0.00005138 | $0.00007790 | $78.37 | $46,765.56 |
| 2017-07-07 | $0.00007796 | $0.00007810 | $0.00004969 | $0.00007499 | $338.55 | $45,017.60 |
| 2017-07-08 | $0.00007505 | $0.00007649 | $0.00004965 | $0.00007641 | $23.85 | $45,873.87 |
| 2017-07-09 | $0.00007648 | $0.00007678 | $0.00005001 | $0.00005001 | $2.25 | $30,021.36 |
| 2017-07-10 | $0.00005010 | $0.00005032 | $0.00004562 | $0.00004691 | $0.6098 | $28,160.17 |
| 2017-07-11 | $0.00004681 | $0.00004785 | $0.00004509 | $0.00004635 | $74.31 | $27,828.90 |
| 2017-07-12 | $0.00004612 | $0.00004809 | $0.00004494 | $0.00004769 | $62.75 | $28,630.30 |
| 2017-07-13 | $0.00004773 | $0.00004834 | $0.00004642 | $0.00004685 | $19.13 | $28,128.95 |
| 2017-07-14 | $0.00004682 | $0.00004704 | $0.00004316 | $0.00004445 | $0.8890 | $26,684.22 |
| 2017-07-15 | $0.00004437 | $0.00006523 | $0.00003979 | $0.00003982 | $27.92 | $23,907.45 |
| 2017-07-16 | $0.00003970 | $0.00005876 | $0.00001837 | $0.00001925 | $14.26 | $11,556.99 |
| 2017-07-17 | $0.00001923 | $0.00004442 | $0.00001923 | $0.00004434 | $3.55 | $26,621.07 |
| 2017-07-18 | $0.00004446 | $0.00004763 | $0.00004305 | $0.00004598 | $159.13 | $27,604.43 |
| 2017-07-19 | $0.00004605 | $0.00009538 | $0.00004503 | $0.00006786 | $26,303.60 | $40,739.66 |
| 2017-07-20 | $0.00006766 | $0.00009434 | $0.00005015 | $0.00005622 | $2,096.41 | $33,752.26 |
| 2017-07-21 | $0.00005664 | $0.00008335 | $0.00002660 | $0.00008003 | $2,349.60 | $48,048.14 |
| 2017-07-22 | $0.00008002 | $0.00008263 | $0.00002765 | $0.00005661 | $69.64 | $33,984.95 |
| 2017-07-23 | $0.00005661 | $0.00005714 | $0.00005319 | $0.00005507 | $2.75 | $33,063.78 |
| 2017-07-24 | $0.00005501 | $0.00005594 | $0.00002746 | $0.00002758 | $39.17 | $16,559.96 |
| 2017-07-25 | $0.00002758 | $0.00005193 | $0.00002539 | $0.00002559 | $62.12 | $15,363.41 |
| 2017-07-26 | $0.00002560 | $0.00005068 | $0.00002412 | $0.00005035 | $156.94 | $30,229.32 |
| 2017-07-27 | $0.00005050 | $0.00007710 | $0.00005030 | $0.00005306 | $224.29 | $31,854.09 |
| 2017-07-28 | $0.00005322 | $0.00005637 | $0.00005321 | $0.00005584 | $234.43 | $33,522.80 |
| 2017-07-29 | $0.00005563 | $0.00005578 | $0.00005339 | $0.00005436 | $6.58 | $32,635.80 |
| 2017-07-30 | $0.00005435 | $0.00005446 | $0.00002655 | $0.00002738 | $20.47 | $16,436.05 |
| 2017-07-31 | $0.00002741 | $0.00002875 | $0.00002703 | $0.00002861 | $143.05 | $17,175.37 |