ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00002862 | $0.00005818 | $0.00002825 | $0.00005460 | $0.2757 | $32,776.94 |
| 2017-08-02 | $0.00005459 | $0.00005505 | $0.00002672 | $0.00005398 | $52.14 | $32,408.51 |
| 2017-08-03 | $0.00005408 | $0.00005531 | $0.00002753 | $0.00002788 | $9.97 | $16,735.80 |
| 2017-08-04 | $0.00002787 | $0.00002873 | $0.00002768 | $0.00002833 | $2.83 | $17,007.51 |
| 2017-08-05 | $0.00003128 | $0.00003322 | $0.00003122 | $0.00003254 | $0.4231 | $19,537.06 |
| 2017-08-06 | $0.00003255 | $0.00003293 | $0.00003194 | $0.00003216 | $0.4181 | $19,307.79 |
| 2017-08-08 | $0.00003427 | $0.00003482 | $0.00003350 | $0.00003421 | $4.11 | $20,538.08 |
| 2017-08-09 | $0.00003419 | $0.00003427 | $0.00003355 | $0.00003379 | $4.06 | $20,288.52 |
| 2017-08-10 | $0.00003398 | $0.00003443 | $0.00003397 | $0.00003416 | $0.7345 | $20,509.62 |
| 2017-08-11 | $0.00003416 | $0.00003703 | $0.00003401 | $0.00003653 | $160.49 | $21,931.72 |
| 2017-08-12 | $0.00003650 | $0.00003959 | $0.00003612 | $0.00003871 | $37.35 | $23,241.37 |
| 2017-08-13 | $0.00003868 | $0.00004190 | $0.00003859 | $0.00004059 | $43.18 | $24,370.32 |
| 2017-08-14 | $0.00004062 | $0.00008570 | $0.00003981 | $0.00004315 | $47.07 | $25,907.44 |
| 2017-08-15 | $0.00004327 | $0.00004427 | $0.00003863 | $0.00004149 | $8.05 | $24,909.25 |
| 2017-08-16 | $0.00004154 | $0.00008787 | $0.00003950 | $0.00008786 | $20.41 | $52,745.05 |
| 2017-08-17 | $0.00008778 | $0.00008810 | $0.00004195 | $0.00004293 | $62.87 | $25,772.36 |
| 2017-08-18 | $0.00004280 | $0.00004354 | $0.00003975 | $0.00004112 | $20.56 | $24,686.40 |
| 2017-08-19 | $0.00004109 | $0.00004184 | $0.00003973 | $0.00004045 | $20.23 | $24,286.21 |
| 2017-08-21 | $0.00004083 | $0.00004088 | $0.00003969 | $0.00003992 | $85.42 | $23,963.82 |
| 2017-08-22 | $0.00004001 | $0.00004144 | $0.00003623 | $0.00004094 | $214.07 | $24,580.62 |
| 2017-08-23 | $0.00004086 | $0.00008328 | $0.00004072 | $0.00008282 | $415.98 | $49,722.50 |
| 2017-08-24 | $0.00008286 | $0.00008430 | $0.00004200 | $0.00004336 | $469.78 | $26,028.41 |
| 2017-08-25 | $0.00004329 | $0.00008925 | $0.00004311 | $0.00008716 | $762.71 | $52,324.75 |
| 2017-08-26 | $0.00008733 | $0.00008755 | $0.00004291 | $0.00004345 | $2,438.18 | $26,085.50 |
| 2017-08-27 | $0.00004344 | $0.00008803 | $0.00004323 | $0.00004348 | $56.61 | $26,101.89 |
| 2017-08-28 | $0.00004343 | $0.00008793 | $0.00004198 | $0.00008763 | $164.65 | $52,606.85 |
| 2017-08-29 | $0.00008778 | $0.00009286 | $0.00008699 | $0.00009200 | $1.38 | $55,233.90 |
| 2017-08-30 | $0.00009188 | $0.00009302 | $0.00004493 | $0.00004587 | $10.92 | $27,540.61 |
| 2017-08-31 | $0.00004579 | $0.00004763 | $0.00004579 | $0.00004737 | $1.09 | $28,440.11 |