ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.007830 | $0.009008 | $0.007071 | $0.008996 | $211.69 | $106,515 |
| 2015-10-02 | $0.008996 | $0.009548 | $0.008000 | $0.008141 | $55.76 | $96,504.22 |
| 2015-10-03 | $0.008140 | $0.008382 | $0.006737 | $0.007748 | $86.31 | $91,951.28 |
| 2015-10-04 | $0.007676 | $0.007705 | $0.004776 | $0.005927 | $502.37 | $70,412.13 |
| 2015-10-05 | $0.005928 | $0.008854 | $0.005340 | $0.007377 | $654.08 | $87,740.76 |
| 2015-10-06 | $0.007380 | $0.008638 | $0.004970 | $0.008505 | $576.47 | $101,269 |
| 2015-10-07 | $0.008408 | $0.009350 | $0.005109 | $0.005115 | $414.64 | $60,980.08 |
| 2015-10-08 | $0.005117 | $0.008509 | $0.005117 | $0.006026 | $258.88 | $71,917.19 |
| 2015-10-09 | $0.006024 | $0.006029 | $0.005093 | $0.005102 | $142.55 | $60,962.71 |
| 2015-10-10 | $0.005102 | $0.005618 | $0.005058 | $0.005490 | $126.02 | $65,662.46 |
| 2015-10-11 | $0.005491 | $0.005545 | $0.005125 | $0.005134 | $99.35 | $61,480.23 |
| 2015-10-12 | $0.005133 | $0.005580 | $0.003729 | $0.004859 | $148.77 | $58,256.03 |
| 2015-10-13 | $0.004859 | $0.007440 | $0.004210 | $0.006027 | $356.61 | $72,332.39 |
| 2015-10-14 | $0.006031 | $0.007152 | $0.006013 | $0.006277 | $202.10 | $75,423.15 |
| 2015-10-15 | $0.006275 | $0.006667 | $0.004618 | $0.005339 | $119.98 | $64,226.88 |
| 2015-10-16 | $0.005338 | $0.006516 | $0.004912 | $0.005403 | $164.67 | $65,076.01 |
| 2015-10-17 | $0.005409 | $0.005687 | $0.004944 | $0.005659 | $88.53 | $68,232.42 |
| 2015-10-18 | $0.005649 | $0.005670 | $0.004824 | $0.004829 | $27.46 | $58,304.46 |
| 2015-10-19 | $0.004829 | $0.005471 | $0.004472 | $0.005384 | $103.73 | $65,076.96 |
| 2015-10-20 | $0.005383 | $0.005731 | $0.004821 | $0.004881 | $54.30 | $59,071.63 |
| 2015-10-21 | $0.004881 | $0.004900 | $0.004008 | $0.004294 | $80.52 | $52,027.31 |
| 2015-10-22 | $0.004293 | $0.004683 | $0.004137 | $0.004165 | $76.26 | $50,522.10 |
| 2015-10-23 | $0.004167 | $0.004624 | $0.003365 | $0.004327 | $156.18 | $52,548.06 |
| 2015-10-24 | $0.004327 | $0.004621 | $0.003243 | $0.003244 | $61.05 | $39,437.62 |
| 2015-10-25 | $0.003243 | $0.003912 | $0.003145 | $0.003509 | $85.45 | $42,720.22 |
| 2015-10-26 | $0.003528 | $0.004681 | $0.003212 | $0.004681 | $138.14 | $57,046.75 |
| 2015-10-27 | $0.004681 | $0.006343 | $0.004091 | $0.005837 | $269.80 | $71,238.09 |
| 2015-10-28 | $0.005839 | $0.005929 | $0.004452 | $0.004835 | $71.37 | $59,078.77 |
| 2015-10-29 | $0.004831 | $0.005742 | $0.004440 | $0.004632 | $148.96 | $56,666.78 |
| 2015-10-30 | $0.004634 | $0.004789 | $0.003863 | $0.004642 | $112.61 | $56,865.15 |
| 2015-10-31 | $0.004642 | $0.005122 | $0.003922 | $0.004440 | $70.33 | $54,463.44 |