ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002796 | $0.0002798 | $0.0001313 | $0.0001350 | $15,757.40 | $81,061.49 |
| 2018-01-02 | $0.0002700 | $0.0003040 | $0.0001367 | $0.0002978 | $3,524.44 | $178,766 |
| 2018-01-03 | $0.0002967 | $0.0003063 | $0.0001467 | $0.0003026 | $1,843.67 | $181,639 |
| 2018-01-04 | $0.0003042 | $0.0003091 | $0.0001453 | $0.0001518 | $617.92 | $91,120.86 |
| 2018-01-05 | $0.0001518 | $0.0003423 | $0.0001503 | $0.0003394 | $3,128.60 | $203,762 |
| 2018-01-06 | $0.0003397 | $0.0003452 | $0.0001684 | $0.0003443 | $8,708.05 | $206,701 |
| 2018-01-07 | $0.0003441 | $0.0006659 | $0.0001689 | $0.0004892 | $41,993.00 | $293,708 |
| 2018-01-08 | $0.0004885 | $0.0006467 | $0.0004373 | $0.0006040 | $37,767.10 | $362,632 |
| 2018-01-09 | $0.0006024 | $0.0006171 | $0.0004346 | $0.0005834 | $11,315.40 | $350,249 |
| 2018-01-10 | $0.0005842 | $0.0008816 | $0.0002738 | $0.0004500 | $70,670.90 | $270,126 |
| 2018-01-11 | $0.0004494 | $0.0005990 | $0.0002632 | $0.0004022 | $17,630.20 | $241,457 |
| 2018-01-12 | $0.0004049 | $0.0005620 | $0.0002698 | $0.0004179 | $13,984.70 | $250,878 |
| 2018-01-13 | $0.0004174 | $0.0004382 | $0.0002798 | $0.0004305 | $4,698.41 | $258,476 |
| 2018-01-14 | $0.0004308 | $0.0004345 | $0.0002653 | $0.0002758 | $1,409.51 | $165,565 |
| 2018-01-15 | $0.0002738 | $0.0004288 | $0.0002736 | $0.0004094 | $5,945.36 | $245,807 |
| 2018-01-16 | $0.0004100 | $0.0005298 | $0.0002341 | $0.0004592 | $13,580.60 | $275,688 |
| 2018-01-17 | $0.0004569 | $0.0004642 | $0.0001985 | $0.0003329 | $7,191.89 | $199,849 |
| 2018-01-18 | $0.0003342 | $0.0004842 | $0.0003210 | $0.0004559 | $5,839.53 | $273,677 |
| 2018-01-19 | $0.0004511 | $0.0004807 | $0.0002305 | $0.0004596 | $2,839.13 | $275,916 |
| 2018-01-20 | $0.0004646 | $0.0005119 | $0.0004644 | $0.0005092 | $3,145.66 | $305,706 |
| 2018-01-21 | $0.0003570 | $0.0004897 | $0.0003373 | $0.0003435 | $4,470.01 | $206,245 |
| 2018-01-22 | $0.0003482 | $0.0004767 | $0.0003143 | $0.0003257 | $3,813.79 | $195,541 |
| 2018-01-23 | $0.0003249 | $0.0004558 | $0.0003069 | $0.0004338 | $1,963.77 | $260,453 |
| 2018-01-24 | $0.0004336 | $0.0004561 | $0.0003163 | $0.0003368 | $1,487.86 | $202,205 |
| 2018-01-25 | $0.0003424 | $0.0004663 | $0.0002192 | $0.0003357 | $3,276.26 | $201,537 |
| 2018-01-26 | $0.0003348 | $0.0003485 | $0.0002091 | $0.0002227 | $587.06 | $133,674 |
| 2018-01-27 | $0.0002225 | $0.0003479 | $0.0002177 | $0.0003408 | $682.53 | $204,581 |
| 2018-01-28 | $0.0003425 | $0.0003543 | $0.0002276 | $0.0003483 | $637.08 | $209,117 |
| 2018-01-29 | $0.0003480 | $0.0003525 | $0.0002205 | $0.0002239 | $150.40 | $134,430 |
| 2018-01-30 | $0.0002240 | $0.0003310 | $0.0001995 | $0.0002000 | $399.86 | $120,082 |
| 2018-01-31 | $0.0002003 | $0.0003082 | $0.0001927 | $0.0002029 | $621.11 | $121,832 |