ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.003277 | $0.003630 | $0.002597 | $0.003074 | $57.44 | $39,215.17 |
| 2015-12-02 | $0.003075 | $0.003624 | $0.002970 | $0.003107 | $82.06 | $39,693.93 |
| 2015-12-03 | $0.003111 | $0.003731 | $0.003019 | $0.003068 | $5.73 | $39,188.09 |
| 2015-12-04 | $0.003067 | $0.003282 | $0.002992 | $0.003065 | $44.83 | $39,147.34 |
| 2015-12-05 | $0.003065 | $0.003892 | $0.003034 | $0.003304 | $59.96 | $42,199.60 |
| 2015-12-06 | $0.003304 | $0.003951 | $0.003247 | $0.003296 | $58.18 | $42,106.99 |
| 2015-12-07 | $0.003272 | $0.003955 | $0.003052 | $0.003135 | $46.15 | $40,040.60 |
| 2015-12-08 | $0.003134 | $0.003751 | $0.002632 | $0.002912 | $110.75 | $37,195.40 |
| 2015-12-09 | $0.002929 | $0.003973 | $0.002910 | $0.003269 | $19.51 | $41,761.34 |
| 2015-12-10 | $0.003272 | $0.003922 | $0.002959 | $0.003016 | $33.28 | $38,530.12 |
| 2015-12-11 | $0.003015 | $0.003362 | $0.003004 | $0.003336 | $17.00 | $42,618.83 |
| 2015-12-12 | $0.003346 | $0.004044 | $0.003017 | $0.003848 | $112.57 | $49,154.59 |
| 2015-12-13 | $0.003841 | $0.004079 | $0.003136 | $0.003138 | $54.59 | $40,078.54 |
| 2015-12-14 | $0.003129 | $0.003994 | $0.003109 | $0.003380 | $15.30 | $43,171.93 |
| 2015-12-15 | $0.003378 | $0.004184 | $0.003376 | $0.004184 | $23.78 | $53,445.12 |
| 2015-12-16 | $0.004184 | $0.004287 | $0.003490 | $0.004196 | $119.26 | $53,600.58 |
| 2015-12-17 | $0.004198 | $0.004198 | $0.003173 | $0.003813 | $56.91 | $48,708.40 |
| 2015-12-18 | $0.003811 | $0.004236 | $0.003560 | $0.004234 | $157.76 | $54,080.10 |
| 2015-12-19 | $0.004281 | $0.004281 | $0.003533 | $0.003548 | $36.52 | $45,324.93 |
| 2015-12-20 | $0.003527 | $0.004182 | $0.003268 | $0.003487 | $13.58 | $44,539.48 |
| 2015-12-21 | $0.003489 | $0.003937 | $0.003190 | $0.003298 | $42.33 | $42,131.52 |
| 2015-12-22 | $0.003299 | $0.003630 | $0.003133 | $0.003133 | $10.99 | $40,013.52 |
| 2015-12-23 | $0.003127 | $0.003706 | $0.002852 | $0.003573 | $8.87 | $45,635.96 |
| 2015-12-24 | $0.003780 | $0.003825 | $0.002636 | $0.003232 | $29.17 | $41,279.90 |
| 2015-12-25 | $0.003226 | $0.003788 | $0.003225 | $0.003365 | $31.78 | $42,988.63 |
| 2015-12-26 | $0.003367 | $0.003522 | $0.002698 | $0.002842 | $3.74 | $36,304.95 |
| 2015-12-27 | $0.002856 | $0.003653 | $0.002735 | $0.003095 | $77.04 | $39,530.04 |
| 2015-12-28 | $0.003099 | $0.003590 | $0.003022 | $0.003041 | $43.87 | $38,848.57 |
| 2015-12-29 | $0.003041 | $0.003625 | $0.003025 | $0.003176 | $20.65 | $40,564.32 |
| 2015-12-30 | $0.003180 | $0.003613 | $0.003016 | $0.003042 | $60.78 | $38,856.10 |
| 2015-12-31 | $0.003044 | $0.003310 | $0.002863 | $0.003102 | $22.70 | $39,626.48 |