ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01984 | $0.02132 | $0.01823 | $0.02015 | $397.37 | $224,404 |
| 2015-08-02 | $0.02004 | $0.02006 | $0.01882 | $0.01954 | $164.17 | $217,830 |
| 2015-08-03 | $0.01954 | $0.02016 | $0.01881 | $0.01931 | $158.47 | $215,489 |
| 2015-08-04 | $0.01931 | $0.02034 | $0.01898 | $0.01908 | $130.67 | $213,040 |
| 2015-08-05 | $0.01907 | $0.02008 | $0.01297 | $0.01297 | $285.07 | $145,015 |
| 2015-08-06 | $0.01297 | $0.01868 | $0.01293 | $0.01849 | $474.68 | $206,822 |
| 2015-08-07 | $0.01848 | $0.01851 | $0.01707 | $0.01821 | $122.85 | $203,909 |
| 2015-08-08 | $0.01823 | $0.01824 | $0.01392 | $0.01506 | $133.18 | $168,825 |
| 2015-08-09 | $0.01508 | $0.01861 | $0.01508 | $0.01792 | $291.54 | $201,104 |
| 2015-08-10 | $0.01792 | $0.01800 | $0.01554 | $0.01556 | $459.78 | $174,676 |
| 2015-08-11 | $0.01655 | $0.01658 | $0.01445 | $0.01456 | $227.49 | $163,651 |
| 2015-08-12 | $0.01474 | $0.01476 | $0.01296 | $0.01439 | $141.75 | $161,894 |
| 2015-08-13 | $0.01440 | $0.01440 | $0.01248 | $0.01255 | $138.41 | $141,373 |
| 2015-08-14 | $0.01256 | $0.01326 | $0.01123 | $0.01180 | $160.37 | $133,034 |
| 2015-08-15 | $0.01179 | $0.01332 | $0.01007 | $0.01289 | $97.67 | $145,455 |
| 2015-08-16 | $0.01290 | $0.01291 | $0.01049 | $0.01079 | $76.31 | $121,849 |
| 2015-08-17 | $0.01079 | $0.01136 | $0.01039 | $0.01044 | $37.96 | $118,016 |
| 2015-08-18 | $0.01044 | $0.01307 | $0.008746 | $0.008746 | $162.03 | $98,946.69 |
| 2015-08-19 | $0.009259 | $0.01158 | $0.008548 | $0.01034 | $78.79 | $117,066 |
| 2015-08-20 | $0.01034 | $0.01155 | $0.008568 | $0.01119 | $109.32 | $126,879 |
| 2015-08-21 | $0.01119 | $0.01184 | $0.009937 | $0.01020 | $153.90 | $115,789 |
| 2015-08-22 | $0.01020 | $0.01086 | $0.008387 | $0.01035 | $21.95 | $117,584 |
| 2015-08-23 | $0.01035 | $0.01036 | $0.008613 | $0.008712 | $36.33 | $99,041.93 |
| 2015-08-24 | $0.008704 | $0.009962 | $0.008033 | $0.008068 | $86.57 | $91,816.73 |
| 2015-08-25 | $0.008035 | $0.009443 | $0.007898 | $0.008511 | $38.12 | $96,956.49 |
| 2015-08-26 | $0.008509 | $0.01015 | $0.008375 | $0.009427 | $89.73 | $107,494 |
| 2015-08-27 | $0.009428 | $0.009652 | $0.008587 | $0.008829 | $42.62 | $100,768 |
| 2015-08-28 | $0.008837 | $0.01014 | $0.008421 | $0.009063 | $99.04 | $103,542 |
| 2015-08-29 | $0.009063 | $0.01034 | $0.008798 | $0.008902 | $40.91 | $101,805 |
| 2015-08-30 | $0.008902 | $0.009821 | $0.008800 | $0.009489 | $51.33 | $108,625 |
| 2015-08-31 | $0.009501 | $0.009641 | $0.008707 | $0.008840 | $54.58 | $101,299 |