ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004738 | $0.00004862 | $0.00004692 | $0.00004825 | $1.11 | $28,964.09 |
| 2017-09-02 | $0.00004933 | $0.00004982 | $0.00004493 | $0.00004608 | $5.18 | $27,664.59 |
| 2017-09-03 | $0.00004611 | $0.00004693 | $0.00004432 | $0.00004617 | $23.55 | $27,720.54 |
| 2017-09-04 | $0.00004619 | $0.00004622 | $0.00004153 | $0.00004284 | $4.38 | $25,717.97 |
| 2017-09-05 | $0.00004306 | $0.00004498 | $0.00004057 | $0.00004415 | $26.25 | $26,505.08 |
| 2017-09-06 | $0.00004420 | $0.00004822 | $0.00004418 | $0.00004591 | $19.21 | $27,564.45 |
| 2017-09-09 | $0.00004276 | $0.00004351 | $0.00004205 | $0.00004342 | $2.87 | $26,069.59 |
| 2017-09-10 | $0.00004331 | $0.00004331 | $0.00004048 | $0.00004152 | $2.75 | $24,924.07 |
| 2017-09-12 | $0.00004252 | $0.00004273 | $0.00004103 | $0.00004168 | $20.84 | $25,024.03 |
| 2017-09-13 | $0.00004152 | $0.00004168 | $0.00003780 | $0.00003825 | $19.13 | $22,965.03 |
| 2017-09-14 | $0.00003693 | $0.00003709 | $0.00003220 | $0.00003220 | $16.42 | $19,328.26 |
| 2017-09-15 | $0.00003245 | $0.00003824 | $0.00002989 | $0.00003719 | $1.86 | $22,326.74 |
| 2017-09-16 | $0.00003709 | $0.00003881 | $0.00003581 | $0.00003708 | $1.85 | $22,263.77 |
| 2017-09-17 | $0.00003532 | $0.00003799 | $0.00003532 | $0.00003703 | $0.3702 | $22,227.75 |
| 2017-09-18 | $0.00003695 | $0.00004129 | $0.00003695 | $0.00004093 | $0.8186 | $24,573.11 |
| 2017-09-19 | $0.00004103 | $0.00004125 | $0.00003865 | $0.00003915 | $0.7829 | $23,501.32 |
| 2017-09-20 | $0.00003914 | $0.00004047 | $0.00003846 | $0.00003899 | $250.36 | $23,404.78 |
| 2017-09-21 | $0.00003879 | $0.00003906 | $0.00003587 | $0.00003625 | $95.70 | $21,762.54 |
| 2017-09-22 | $0.00003621 | $0.00003761 | $0.00003536 | $0.00003617 | $54.62 | $21,717.33 |
| 2017-09-23 | $0.00003607 | $0.00003815 | $0.00003573 | $0.00003789 | $3.79 | $22,746.02 |
| 2017-09-24 | $0.00003789 | $0.00003789 | $0.00003639 | $0.00003676 | $21.30 | $22,069.20 |
| 2017-09-25 | $0.00003672 | $0.00003965 | $0.00003671 | $0.00003948 | $1.97 | $23,699.31 |
| 2017-09-27 | $0.00003908 | $0.00004224 | $0.00003907 | $0.00004207 | $75.73 | $25,258.53 |
| 2017-09-28 | $0.00004207 | $0.00004274 | $0.00004161 | $0.00004258 | $12.77 | $25,563.02 |
| 2017-09-29 | $0.00004181 | $0.00004208 | $0.00004153 | $0.00004171 | $25.03 | $25,043.24 |
| 2017-09-30 | $0.00004172 | $0.00004358 | $0.00004168 | $0.00004342 | $26.05 | $26,069.83 |