ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.09752 | $0.09797 | $0.08656 | $0.08970 | $568.18 | $464,216 |
| 2015-04-02 | $0.08964 | $0.09703 | $0.08710 | $0.09699 | $644.46 | $502,500 |
| 2015-04-03 | $0.09667 | $0.09673 | $0.06951 | $0.09148 | $1,510.51 | $474,499 |
| 2015-04-04 | $0.09134 | $0.1012 | $0.08337 | $0.09075 | $1,006.45 | $471,261 |
| 2015-04-05 | $0.09078 | $0.09456 | $0.08618 | $0.08618 | $463.63 | $448,069 |
| 2015-04-06 | $0.08622 | $0.09357 | $0.07872 | $0.08315 | $946.44 | $432,857 |
| 2015-04-07 | $0.08308 | $0.08470 | $0.07367 | $0.07778 | $579.69 | $405,423 |
| 2015-04-08 | $0.07775 | $0.07834 | $0.05740 | $0.06142 | $1,117.55 | $320,515 |
| 2015-04-09 | $0.06953 | $0.07397 | $0.06065 | $0.06074 | $972.15 | $317,329 |
| 2015-04-10 | $0.06075 | $0.06604 | $0.05639 | $0.05731 | $456.73 | $299,739 |
| 2015-04-11 | $0.05730 | $0.06116 | $0.04840 | $0.05135 | $997.29 | $268,855 |
| 2015-04-12 | $0.05134 | $0.06069 | $0.05121 | $0.05321 | $451.58 | $278,945 |
| 2015-04-13 | $0.05317 | $0.05766 | $0.04289 | $0.04289 | $585.32 | $225,107 |
| 2015-04-14 | $0.04292 | $0.04836 | $0.03969 | $0.04149 | $384.50 | $217,993 |
| 2015-04-15 | $0.04148 | $0.04604 | $0.03540 | $0.04213 | $1,258.91 | $221,607 |
| 2015-04-16 | $0.04214 | $0.05227 | $0.04016 | $0.04127 | $641.65 | $217,353 |
| 2015-04-17 | $0.04128 | $0.04666 | $0.03434 | $0.04665 | $563.90 | $245,926 |
| 2015-04-18 | $0.04664 | $0.04689 | $0.03437 | $0.03722 | $249.34 | $196,504 |
| 2015-04-19 | $0.03724 | $0.04133 | $0.03441 | $0.03483 | $399.16 | $184,085 |
| 2015-04-20 | $0.03483 | $0.03623 | $0.03202 | $0.03202 | $314.59 | $169,465 |
| 2015-04-21 | $0.03202 | $0.03349 | $0.02365 | $0.02877 | $605.52 | $152,480 |
| 2015-04-22 | $0.02881 | $0.03624 | $0.02604 | $0.02644 | $279.30 | $140,249 |
| 2015-04-23 | $0.02642 | $0.02817 | $0.02329 | $0.02340 | $327.62 | $124,344 |
| 2015-04-24 | $0.02336 | $0.02705 | $0.02251 | $0.02256 | $236.80 | $119,976 |
| 2015-04-25 | $0.02256 | $0.02363 | $0.01946 | $0.02097 | $268.96 | $111,702 |
| 2015-04-26 | $0.02097 | $0.02347 | $0.01848 | $0.02347 | $148.41 | $125,110 |
| 2015-04-27 | $0.02347 | $0.04125 | $0.02063 | $0.02614 | $716.90 | $139,578 |
| 2015-04-28 | $0.02611 | $0.03100 | $0.02521 | $0.02929 | $346.61 | $156,542 |
| 2015-04-29 | $0.02925 | $0.03910 | $0.02850 | $0.03056 | $409.08 | $163,520 |
| 2015-04-30 | $0.03052 | $0.03420 | $0.02821 | $0.02860 | $148.12 | $153,220 |