ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0002034 | $0.0003063 | $0.0001728 | $0.0002730 | $316.56 | $163,898 |
| 2018-02-02 | $0.0002724 | $0.0002724 | $0.00007868 | $0.0001767 | $5,689.14 | $106,051 |
| 2018-02-03 | $0.0001773 | $0.0002817 | $0.0001640 | $0.0002772 | $742.49 | $166,408 |
| 2018-02-04 | $0.0002773 | $0.0002773 | $0.00009131 | $0.0002488 | $837.85 | $149,360 |
| 2018-02-05 | $0.0002464 | $0.0002509 | $0.0001333 | $0.0001386 | $743.88 | $83,226.33 |
| 2018-02-06 | $0.0001388 | $0.0001581 | $0.00007119 | $0.0001557 | $155.68 | $93,487.41 |
| 2018-02-07 | $0.00007708 | $0.0001712 | $0.00007217 | $0.0001521 | $250.07 | $91,318.37 |
| 2018-02-08 | $0.0001515 | $0.0002505 | $0.00007777 | $0.0001646 | $111.53 | $98,813.07 |
| 2018-02-09 | $0.0001651 | $0.0001744 | $0.00007774 | $0.0001737 | $36.65 | $104,250 |
| 2018-02-10 | $0.0001738 | $0.0001811 | $0.00008292 | $0.0001711 | $276.03 | $102,744 |
| 2018-02-11 | $0.0001710 | $0.0001710 | $0.0001571 | $0.0001611 | $4.83 | $96,715.47 |
| 2018-02-12 | $0.0001621 | $0.0001797 | $0.00008391 | $0.0001776 | $26.31 | $106,638 |
| 2018-02-13 | $0.0001780 | $0.0001788 | $0.00008392 | $0.0001707 | $522.05 | $102,482 |
| 2018-02-14 | $0.0001702 | $0.0002812 | $0.00008685 | $0.0001894 | $4,199.17 | $113,703 |
| 2018-02-15 | $0.0001895 | $0.0003061 | $0.0001874 | $0.0002027 | $1,706.90 | $121,675 |
| 2018-02-16 | $0.0002018 | $0.0003082 | $0.0001950 | $0.0002039 | $861.98 | $122,420 |
| 2018-02-17 | $0.0002039 | $0.0003338 | $0.0002012 | $0.0003318 | $220.09 | $199,187 |
| 2018-02-18 | $0.0003328 | $0.0003385 | $0.0002099 | $0.0003131 | $100.70 | $187,949 |
| 2018-02-19 | $0.0003116 | $0.0003234 | $0.0002086 | $0.0002232 | $492.67 | $134,013 |
| 2018-02-20 | $0.0002234 | $0.0003468 | $0.0001146 | $0.0002246 | $157.61 | $134,843 |
| 2018-02-21 | $0.0002243 | $0.0003341 | $0.0001043 | $0.0001048 | $330.27 | $62,898.67 |
| 2018-02-22 | $0.0001047 | $0.0002177 | $0.00009750 | $0.00009854 | $8.20 | $59,158.47 |
| 2018-02-23 | $0.00009845 | $0.0001036 | $0.00009602 | $0.0001016 | $2.03 | $60,991.98 |
| 2018-02-24 | $0.0001015 | $0.0001050 | $0.00009396 | $0.00009711 | $12.86 | $58,297.87 |
| 2018-02-25 | $0.00009696 | $0.0001944 | $0.00009603 | $0.0001915 | $1,990.76 | $114,957 |
| 2018-02-26 | $0.0001917 | $0.0003101 | $0.0001882 | $0.0002056 | $360.70 | $123,454 |
| 2018-02-27 | $0.0002062 | $0.0003210 | $0.0002034 | $0.0002135 | $318.28 | $128,198 |
| 2018-02-28 | $0.0002133 | $0.0003203 | $0.0002083 | $0.0003093 | $33.00 | $185,683 |