ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0001848 | $0.0001848 | $0.00008922 | $0.0001819 | $24.16 | $109,227 |
| 2018-05-02 | $0.0001817 | $0.0001823 | $0.00009003 | $0.00009219 | $1,013.91 | $55,344.96 |
| 2018-05-03 | $0.00009219 | $0.00009749 | $0.00009186 | $0.00009657 | $26.07 | $57,975.79 |
| 2018-05-04 | $0.00009625 | $0.0001954 | $0.00009591 | $0.00009697 | $599.41 | $58,216.65 |
| 2018-05-05 | $0.00009693 | $0.0001985 | $0.00009677 | $0.00009822 | $399.67 | $58,965.94 |
| 2018-05-06 | $0.00009829 | $0.0001937 | $0.00009582 | $0.0001921 | $30.36 | $115,348 |
| 2018-05-07 | $0.0001923 | $0.0001924 | $0.00009209 | $0.0001869 | $595.70 | $112,229 |
| 2018-05-08 | $0.0001873 | $0.0001891 | $0.00009072 | $0.00009213 | $10.41 | $55,309.96 |
| 2018-05-09 | $0.00009199 | $0.0001870 | $0.00009164 | $0.0001863 | $207.98 | $111,862 |
| 2018-05-10 | $0.0001863 | $0.0001878 | $0.00009018 | $0.00009027 | $40.41 | $54,193.92 |
| 2018-05-11 | $0.00009038 | $0.0001734 | $0.00008524 | $0.0001684 | $0.8424 | $101,094 |
| 2018-05-12 | $0.0001679 | $0.0001727 | $0.0001647 | $0.0001694 | $43.20 | $101,706 |
| 2018-05-13 | $0.0001694 | $0.0001751 | $0.00008392 | $0.0001738 | $2.79 | $104,362 |
| 2018-05-14 | $0.0001738 | $0.0001765 | $0.00008354 | $0.0001738 | $25.66 | $104,332 |
| 2018-05-15 | $0.0001735 | $0.0001760 | $0.00008470 | $0.0001698 | $179.06 | $101,951 |
| 2018-05-16 | $0.0001697 | $0.0001699 | $0.00008198 | $0.00008343 | $12.10 | $50,088.23 |
| 2018-05-17 | $0.00008348 | $0.0001671 | $0.00008025 | $0.00008071 | $41.75 | $48,453.61 |
| 2018-05-18 | $0.00008078 | $0.0001654 | $0.00007958 | $0.0001648 | $49.44 | $98,939.14 |
| 2018-05-19 | $0.0001648 | $0.0001666 | $0.00008174 | $0.0001648 | $72.72 | $98,927.73 |
| 2018-05-20 | $0.0001649 | $0.0001708 | $0.00008306 | $0.00008517 | $2,735.48 | $51,130.00 |
| 2018-05-21 | $0.00008527 | $0.0001705 | $0.00008465 | $0.0001682 | $126.27 | $100,968 |
| 2018-05-22 | $0.0001682 | $0.0001683 | $0.00007967 | $0.00008012 | $2.40 | $48,098.02 |
| 2018-05-23 | $0.00008003 | $0.0001581 | $0.00007471 | $0.00007539 | $17.41 | $45,257.31 |
| 2018-05-24 | $0.00007520 | $0.00007721 | $0.00007276 | $0.00007549 | $7.55 | $45,317.41 |
| 2018-05-25 | $0.00007563 | $0.0001491 | $0.00007361 | $0.00007478 | $2.39 | $44,892.25 |
| 2018-05-26 | $0.00007468 | $0.0001516 | $0.00007391 | $0.0001466 | $1.47 | $88,032.69 |
| 2018-05-27 | $0.0001467 | $0.0001467 | $0.00007291 | $0.00007344 | $10.55 | $44,087.42 |
| 2018-05-28 | $0.00007345 | $0.0001457 | $0.00007108 | $0.00007121 | $508.16 | $42,749.44 |
| 2018-05-29 | $0.00007119 | $0.0001496 | $0.00007079 | $0.0001492 | $499.01 | $89,566.57 |
| 2018-05-30 | $0.0001493 | $0.0001510 | $0.00007305 | $0.0001477 | $68.12 | $88,659.45 |
| 2018-05-31 | $0.0001477 | $0.0001518 | $0.00007349 | $0.0001497 | $260.11 | $89,885.95 |