ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02964 | $0.03036 | $0.02748 | $0.02822 | $398.01 | $305,873 |
| 2015-07-02 | $0.02821 | $0.03068 | $0.02674 | $0.02796 | $302.54 | $303,330 |
| 2015-07-03 | $0.02797 | $0.02890 | $0.02676 | $0.02693 | $204.20 | $292,385 |
| 2015-07-04 | $0.02694 | $0.02850 | $0.02611 | $0.02690 | $337.63 | $292,303 |
| 2015-07-05 | $0.02688 | $0.02920 | $0.02649 | $0.02898 | $338.97 | $315,158 |
| 2015-07-06 | $0.02890 | $0.03072 | $0.02699 | $0.02909 | $994.65 | $316,662 |
| 2015-07-07 | $0.02909 | $0.02930 | $0.02662 | $0.02688 | $240.87 | $292,887 |
| 2015-07-08 | $0.02683 | $0.02930 | $0.02651 | $0.02714 | $273.72 | $295,948 |
| 2015-07-09 | $0.02714 | $0.02912 | $0.02440 | $0.02662 | $999.88 | $290,397 |
| 2015-07-10 | $0.02662 | $0.02926 | $0.02481 | $0.02814 | $758.11 | $307,215 |
| 2015-07-11 | $0.02814 | $0.02966 | $0.02707 | $0.02846 | $478.48 | $311,169 |
| 2015-07-12 | $0.02846 | $0.03035 | $0.02835 | $0.02835 | $350.37 | $310,089 |
| 2015-07-13 | $0.02835 | $0.02930 | $0.02610 | $0.02654 | $366.12 | $290,562 |
| 2015-07-14 | $0.02654 | $0.02707 | $0.02580 | $0.02580 | $135.65 | $282,677 |
| 2015-07-15 | $0.02583 | $0.02679 | $0.02583 | $0.02619 | $60.00 | $287,192 |
| 2015-07-16 | $0.02620 | $0.02660 | $0.02408 | $0.02408 | $313.69 | $264,523 |
| 2015-07-17 | $0.02480 | $0.02528 | $0.02270 | $0.02415 | $276.99 | $265,304 |
| 2015-07-18 | $0.02414 | $0.02573 | $0.02244 | $0.02573 | $253.38 | $282,961 |
| 2015-07-19 | $0.02572 | $0.02606 | $0.02327 | $0.02328 | $88.39 | $256,292 |
| 2015-07-20 | $0.02327 | $0.02388 | $0.02068 | $0.02170 | $981.32 | $239,089 |
| 2015-07-21 | $0.02169 | $0.02196 | $0.01786 | $0.01929 | $1,381.10 | $212,761 |
| 2015-07-22 | $0.01929 | $0.02287 | $0.01767 | $0.01922 | $1,580.02 | $212,178 |
| 2015-07-23 | $0.01923 | $0.02143 | $0.01920 | $0.01997 | $112.01 | $220,643 |
| 2015-07-24 | $0.01997 | $0.02049 | $0.01874 | $0.02037 | $261.02 | $225,239 |
| 2015-07-25 | $0.02035 | $0.02088 | $0.01954 | $0.02058 | $146.00 | $227,810 |
| 2015-07-26 | $0.02058 | $0.02438 | $0.01954 | $0.02313 | $436.54 | $256,260 |
| 2015-07-27 | $0.02313 | $0.02791 | $0.02074 | $0.02686 | $938.53 | $297,770 |
| 2015-07-28 | $0.02884 | $0.02884 | $0.02367 | $0.02462 | $648.34 | $273,203 |
| 2015-07-29 | $0.02462 | $0.02510 | $0.01991 | $0.01997 | $246.64 | $221,809 |
| 2015-07-30 | $0.01997 | $0.02258 | $0.01901 | $0.01965 | $573.74 | $218,450 |
| 2015-07-31 | $0.01964 | $0.02042 | $0.01895 | $0.02025 | $165.32 | $225,260 |