ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02322 | $0.02378 | $0.02010 | $0.02371 | $389.20 | $250,927 |
| 2015-06-02 | $0.02372 | $0.02372 | $0.02008 | $0.02038 | $118.17 | $215,817 |
| 2015-06-03 | $0.02038 | $0.02077 | $0.02031 | $0.02034 | $135.33 | $215,506 |
| 2015-06-04 | $0.02034 | $0.02075 | $0.01987 | $0.02040 | $382.46 | $216,340 |
| 2015-06-05 | $0.02039 | $0.02305 | $0.01993 | $0.02088 | $494.62 | $221,621 |
| 2015-06-06 | $0.02154 | $0.02221 | $0.02051 | $0.02056 | $69.48 | $218,388 |
| 2015-06-07 | $0.02056 | $0.02091 | $0.02019 | $0.02047 | $130.38 | $217,532 |
| 2015-06-08 | $0.02047 | $0.02086 | $0.02015 | $0.02074 | $137.97 | $220,563 |
| 2015-06-09 | $0.02049 | $0.02182 | $0.02033 | $0.02070 | $353.27 | $220,401 |
| 2015-06-10 | $0.02070 | $0.02342 | $0.02002 | $0.02167 | $828.67 | $230,824 |
| 2015-06-11 | $0.02167 | $0.03858 | $0.02135 | $0.02810 | $920.04 | $299,632 |
| 2015-06-12 | $0.02810 | $0.04943 | $0.02810 | $0.03234 | $1,777.17 | $345,015 |
| 2015-06-13 | $0.03233 | $0.03888 | $0.03097 | $0.03167 | $447.25 | $338,201 |
| 2015-06-14 | $0.03168 | $0.04032 | $0.03153 | $0.03449 | $559.84 | $368,528 |
| 2015-06-15 | $0.03447 | $0.03626 | $0.03153 | $0.03265 | $220.16 | $349,170 |
| 2015-06-16 | $0.03266 | $0.03418 | $0.03092 | $0.03255 | $476.51 | $348,392 |
| 2015-06-17 | $0.03254 | $0.03374 | $0.02947 | $0.02953 | $239.62 | $316,342 |
| 2015-06-18 | $0.02955 | $0.03165 | $0.02717 | $0.03069 | $293.91 | $329,043 |
| 2015-06-19 | $0.03070 | $0.03118 | $0.02856 | $0.02866 | $193.54 | $307,525 |
| 2015-06-20 | $0.02865 | $0.02912 | $0.02560 | $0.02728 | $485.08 | $292,968 |
| 2015-06-21 | $0.02727 | $0.03596 | $0.02727 | $0.03161 | $1,773.33 | $339,708 |
| 2015-06-22 | $0.03161 | $0.03822 | $0.03097 | $0.03320 | $896.64 | $357,077 |
| 2015-06-23 | $0.03319 | $0.04944 | $0.03197 | $0.03874 | $1,766.66 | $416,990 |
| 2015-06-24 | $0.03874 | $0.03906 | $0.03613 | $0.03684 | $202.00 | $396,873 |
| 2015-06-25 | $0.03682 | $0.03729 | $0.03146 | $0.03148 | $495.48 | $339,414 |
| 2015-06-26 | $0.03145 | $0.03186 | $0.02831 | $0.02997 | $322.26 | $323,450 |
| 2015-06-27 | $0.02997 | $0.03191 | $0.02822 | $0.03038 | $261.96 | $328,100 |
| 2015-06-28 | $0.03037 | $0.03101 | $0.02917 | $0.02947 | $402.78 | $318,614 |
| 2015-06-29 | $0.02944 | $0.03071 | $0.02622 | $0.03013 | $1,190.89 | $325,962 |
| 2015-06-30 | $0.03066 | $0.03186 | $0.02886 | $0.02961 | $322.20 | $320,601 |