ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-04 | $0.1839 | $0.2055 | $0.1392 | $0.1802 | $4,649.68 | $0 |
| 2015-03-05 | $0.1800 | $0.1877 | $0.1308 | $0.1519 | $3,623.17 | $0 |
| 2015-03-06 | $0.1516 | $0.1516 | $0.08086 | $0.1080 | $6,053.76 | $0 |
| 2015-03-07 | $0.1078 | $0.2347 | $0.09519 | $0.1600 | $7,273.61 | $0 |
| 2015-03-08 | $0.1601 | $0.2762 | $0.1380 | $0.1590 | $15,858.20 | $0 |
| 2015-03-09 | $0.1592 | $0.1835 | $0.1327 | $0.1554 | $3,645.73 | $0 |
| 2015-03-10 | $0.1555 | $0.1599 | $0.1189 | $0.1542 | $5,679.03 | $0 |
| 2015-03-11 | $0.1541 | $0.1542 | $0.1182 | $0.1185 | $1,172.42 | $0 |
| 2015-03-12 | $0.1184 | $0.1537 | $0.08335 | $0.1207 | $4,483.04 | $0 |
| 2015-03-13 | $0.1206 | $0.1398 | $0.09304 | $0.09573 | $1,379.91 | $485,083 |
| 2015-03-14 | $0.09543 | $0.1070 | $0.09467 | $0.09622 | $617.24 | $488,097 |
| 2015-03-15 | $0.09604 | $0.1921 | $0.09599 | $0.1571 | $7,102.24 | $797,761 |
| 2015-03-16 | $0.1567 | $0.1770 | $0.1358 | $0.1657 | $1,791.78 | $842,449 |
| 2015-03-17 | $0.1657 | $0.1742 | $0.1560 | $0.1651 | $1,796.72 | $840,011 |
| 2015-03-18 | $0.1649 | $0.1729 | $0.1170 | $0.1284 | $1,890.47 | $653,390 |
| 2015-03-19 | $0.1285 | $0.1318 | $0.1030 | $0.1194 | $2,120.29 | $607,454 |
| 2015-03-20 | $0.1196 | $0.1290 | $0.1121 | $0.1121 | $954.35 | $570,354 |
| 2015-03-21 | $0.1173 | $0.1215 | $0.1086 | $0.1122 | $612.63 | $570,670 |
| 2015-03-22 | $0.1144 | $0.1289 | $0.1110 | $0.1156 | $1,125.95 | $588,115 |
| 2015-03-23 | $0.1156 | $0.1200 | $0.09924 | $0.1173 | $1,271.85 | $596,642 |
| 2015-03-24 | $0.1172 | $0.1174 | $0.09350 | $0.09770 | $724.60 | $500,984 |
| 2015-03-25 | $0.09839 | $0.1050 | $0.09122 | $0.09414 | $577.82 | $483,292 |
| 2015-03-26 | $0.09398 | $0.09917 | $0.08127 | $0.08560 | $1,805.77 | $439,925 |
| 2015-03-27 | $0.08577 | $0.1161 | $0.07855 | $0.1161 | $2,905.16 | $597,140 |
| 2015-03-28 | $0.2568 | $0.2568 | $0.09618 | $0.1065 | $5,369.52 | $548,736 |
| 2015-03-29 | $0.1066 | $0.1068 | $0.09646 | $0.09751 | $1,115.31 | $502,863 |
| 2015-03-30 | $0.09757 | $0.1011 | $0.09691 | $0.09873 | $1,525.84 | $509,743 |
| 2015-03-31 | $0.09864 | $0.09972 | $0.09014 | $0.09752 | $1,724.68 | $504,081 |