ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.02861 | $0.03475 | $0.02444 | $0.02628 | $275.83 | $140,959 |
| 2015-05-02 | $0.02630 | $0.02823 | $0.02346 | $0.02545 | $136.72 | $136,651 |
| 2015-05-03 | $0.02544 | $0.02939 | $0.02420 | $0.02424 | $187.24 | $130,389 |
| 2015-05-04 | $0.02424 | $0.02824 | $0.02343 | $0.02460 | $149.54 | $132,445 |
| 2015-05-05 | $0.02399 | $0.02659 | $0.02304 | $0.02531 | $208.45 | $136,437 |
| 2015-05-06 | $0.02532 | $0.04364 | $0.02389 | $0.02675 | $244.18 | $144,390 |
| 2015-05-07 | $0.02674 | $0.02691 | $0.02436 | $0.02561 | $155.06 | $138,397 |
| 2015-05-08 | $0.02560 | $0.02637 | $0.02403 | $0.02469 | $124.64 | $133,652 |
| 2015-05-09 | $0.02468 | $0.02601 | $0.02400 | $0.02461 | $135.02 | $133,325 |
| 2015-05-10 | $0.02460 | $0.02460 | $0.02058 | $0.02236 | $104.71 | $121,364 |
| 2015-05-11 | $0.02236 | $0.02402 | $0.01898 | $0.01997 | $346.52 | $108,522 |
| 2015-05-12 | $0.01997 | $0.02344 | $0.01981 | $0.02115 | $456.68 | $115,085 |
| 2015-05-13 | $0.02118 | $0.02121 | $0.01937 | $0.01948 | $199.44 | $106,137 |
| 2015-05-14 | $0.01947 | $0.03622 | $0.01901 | $0.02561 | $1,548.57 | $139,639 |
| 2015-05-15 | $0.02543 | $0.03014 | $0.02419 | $0.02559 | $1,060.10 | $139,665 |
| 2015-05-16 | $0.02557 | $0.02633 | $0.02450 | $0.02565 | $286.45 | $140,160 |
| 2015-05-17 | $0.02565 | $0.02568 | $0.02337 | $0.02411 | $105.33 | $131,957 |
| 2015-05-18 | $0.02412 | $0.02486 | $0.02366 | $0.02428 | $518.65 | $132,997 |
| 2015-05-19 | $0.02427 | $0.02433 | $0.02337 | $0.02351 | $200.95 | $128,971 |
| 2015-05-20 | $0.02351 | $0.02353 | $0.01996 | $0.02105 | $224.49 | $115,633 |
| 2015-05-21 | $0.02105 | $0.02217 | $0.01889 | $0.02154 | $677.32 | $118,471 |
| 2015-05-22 | $0.02209 | $0.02346 | $0.01976 | $0.02002 | $250.58 | $110,285 |
| 2015-05-23 | $0.02001 | $0.02336 | $0.01953 | $0.02048 | $212.78 | $112,921 |
| 2015-05-24 | $0.02049 | $0.02124 | $0.02027 | $0.02046 | $167.45 | $112,952 |
| 2015-05-25 | $0.02046 | $0.02188 | $0.01969 | $0.01976 | $383.82 | $109,214 |
| 2015-05-26 | $0.01976 | $0.03006 | $0.01961 | $0.02163 | $1,173.43 | $119,787 |
| 2015-05-27 | $0.02163 | $0.02412 | $0.02121 | $0.02394 | $698.66 | $132,697 |
| 2015-05-28 | $0.02394 | $0.03127 | $0.02391 | $0.03044 | $440.72 | $321,200 |
| 2015-05-29 | $0.03043 | $0.03106 | $0.02732 | $0.02732 | $375.52 | $288,433 |
| 2015-05-30 | $0.02732 | $0.02762 | $0.02423 | $0.02428 | $246.01 | $256,518 |
| 2015-05-31 | $0.02425 | $0.02479 | $0.02197 | $0.02322 | $259.02 | $245,480 |