ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.008836 | $0.009705 | $0.008727 | $0.009471 | $38.53 | $108,637 |
| 2015-09-02 | $0.009474 | $0.01068 | $0.008864 | $0.01029 | $193.67 | $118,124 |
| 2015-09-03 | $0.01029 | $0.01218 | $0.01019 | $0.01218 | $244.40 | $139,948 |
| 2015-09-04 | $0.01200 | $0.01291 | $0.01089 | $0.01118 | $100.38 | $128,622 |
| 2015-09-05 | $0.01060 | $0.01328 | $0.01055 | $0.01291 | $105.80 | $148,661 |
| 2015-09-06 | $0.01290 | $0.01372 | $0.01261 | $0.01263 | $35.04 | $145,663 |
| 2015-09-07 | $0.01263 | $0.01345 | $0.01105 | $0.01267 | $208.12 | $146,249 |
| 2015-09-08 | $0.01266 | $0.01289 | $0.01104 | $0.01138 | $206.96 | $131,438 |
| 2015-09-09 | $0.01138 | $0.01236 | $0.01049 | $0.01066 | $96.94 | $123,239 |
| 2015-09-10 | $0.01066 | $0.01261 | $0.01066 | $0.01217 | $70.11 | $140,911 |
| 2015-09-11 | $0.01216 | $0.01276 | $0.009726 | $0.01276 | $186.77 | $147,922 |
| 2015-09-12 | $0.01276 | $0.01276 | $0.01083 | $0.01141 | $123.64 | $132,406 |
| 2015-09-13 | $0.01119 | $0.01166 | $0.009426 | $0.009486 | $79.71 | $110,171 |
| 2015-09-14 | $0.009475 | $0.01096 | $0.009364 | $0.009755 | $44.09 | $113,413 |
| 2015-09-15 | $0.009754 | $0.01150 | $0.009267 | $0.009292 | $116.75 | $108,138 |
| 2015-09-16 | $0.009289 | $0.01221 | $0.008796 | $0.01062 | $533.07 | $123,677 |
| 2015-09-17 | $0.01198 | $0.01198 | $0.009688 | $0.01045 | $139.49 | $121,927 |
| 2015-09-18 | $0.01045 | $0.01197 | $0.009349 | $0.01121 | $63.86 | $130,844 |
| 2015-09-19 | $0.009437 | $0.01037 | $0.009038 | $0.009038 | $69.76 | $105,633 |
| 2015-09-20 | $0.009038 | $0.01017 | $0.008972 | $0.008972 | $141.89 | $104,975 |
| 2015-09-21 | $0.008975 | $0.009771 | $0.008837 | $0.009494 | $51.84 | $111,193 |
| 2015-09-22 | $0.009502 | $0.009741 | $0.008732 | $0.008987 | $31.65 | $105,370 |
| 2015-09-23 | $0.008988 | $0.009781 | $0.008872 | $0.009380 | $63.52 | $110,100 |
| 2015-09-24 | $0.009379 | $0.009626 | $0.008885 | $0.009579 | $83.43 | $112,551 |
| 2015-09-25 | $0.009548 | $0.009602 | $0.008944 | $0.009021 | $59.44 | $106,116 |
| 2015-09-26 | $0.009019 | $0.009366 | $0.008765 | $0.008789 | $80.81 | $103,493 |
| 2015-09-27 | $0.008788 | $0.009116 | $0.008287 | $0.008422 | $127.84 | $99,273.77 |
| 2015-09-28 | $0.008422 | $0.009276 | $0.008411 | $0.008623 | $56.01 | $101,755 |
| 2015-09-29 | $0.008622 | $0.009331 | $0.008284 | $0.008284 | $38.33 | $97,861.39 |
| 2015-09-30 | $0.008289 | $0.008727 | $0.007119 | $0.007830 | $154.43 | $92,610.67 |