ZimStake ZS
Xếp hạng #?
00:14:08 17/05/2016
ZimStake (ZS)
Không hoạt động
Lịch sử giá ZimStake (ZS) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-02 | $0.009259 | $0.009337 | $0.006706 | $0.007553 | $1,720.41 | $29,065.71 |
| 2014-05-03 | $0.007562 | $0.02789 | $0.007518 | $0.02419 | $7,574.92 | $93,103.93 |
| 2014-05-04 | $0.02384 | $0.02585 | $0.01983 | $0.02072 | $3,383.34 | $79,767.17 |
| 2014-05-05 | $0.02075 | $0.02613 | $0.01121 | $0.01319 | $6,568.68 | $50,785.23 |
| 2014-05-06 | $0.01320 | $0.02074 | $0.009585 | $0.01197 | $3,866.01 | $46,089.19 |
| 2014-05-07 | $0.01193 | $0.01841 | $0.01115 | $0.01355 | $2,239.07 | $52,188.97 |
| 2014-05-08 | $0.01352 | $0.02688 | $0.01352 | $0.01970 | $2,699.50 | $75,900.96 |
| 2014-05-09 | $0.01970 | $0.02838 | $0.01968 | $0.02720 | $4,812.04 | $104,841 |
| 2014-05-10 | $0.02860 | $0.03296 | $0.02307 | $0.02755 | $5,906.88 | $106,196 |
| 2014-05-11 | $0.02174 | $0.05032 | $0.02088 | $0.03659 | $4,495.38 | $141,082 |
| 2014-05-12 | $0.03657 | $0.04723 | $0.03379 | $0.03487 | $2,221.93 | $134,490 |
| 2014-05-13 | $0.03493 | $0.03738 | $0.02697 | $0.02708 | $2,982.88 | $104,464 |
| 2014-05-14 | $0.02708 | $0.03324 | $0.01975 | $0.02349 | $5,413.14 | $90,643.83 |
| 2014-05-15 | $0.02349 | $0.02790 | $0.01575 | $0.01587 | $4,618.86 | $61,256.60 |
| 2014-05-16 | $0.01588 | $0.02485 | $0.01415 | $0.02475 | $1,692.58 | $95,545.13 |
| 2014-05-17 | $0.02473 | $0.04976 | $0.01819 | $0.03393 | $8,876.39 | $131,007 |
| 2014-05-18 | $0.03396 | $0.04023 | $0.02425 | $0.02559 | $2,772.43 | $98,816.73 |
| 2014-05-19 | $0.02560 | $0.03279 | $0.01757 | $0.02010 | $7,776.42 | $77,626.05 |
| 2014-05-20 | $0.02011 | $0.02981 | $0.01613 | $0.02219 | $2,783.68 | $85,713.93 |
| 2014-05-21 | $0.02218 | $0.02430 | $0.01243 | $0.02119 | $3,637.29 | $81,860.28 |
| 2014-05-22 | $0.02120 | $0.02399 | $0.01487 | $0.01495 | $2,306.83 | $57,795.30 |
| 2014-05-23 | $0.01497 | $0.02051 | $0.01497 | $0.01916 | $644.85 | $74,061.15 |
| 2014-05-24 | $0.01914 | $0.02224 | $0.01249 | $0.01291 | $1,307.98 | $49,916.01 |
| 2014-05-25 | $0.01291 | $0.01472 | $0.01254 | $0.01461 | $704.79 | $56,504.80 |
| 2014-05-26 | $0.01461 | $0.03006 | $0.01351 | $0.02974 | $5,782.06 | $115,047 |
| 2014-05-27 | $0.03034 | $0.04108 | $0.02308 | $0.02462 | $16,332.70 | $95,233.91 |
| 2014-05-28 | $0.02458 | $0.03647 | $0.01822 | $0.03647 | $12,632.20 | $141,122 |
| 2014-05-29 | $0.03645 | $0.03682 | $0.02485 | $0.02965 | $8,524.46 | $114,765 |
| 2014-05-30 | $0.02965 | $0.03021 | $0.01410 | $0.01899 | $4,809.23 | $73,507.86 |
| 2014-05-31 | $0.01899 | $0.03165 | $0.01899 | $0.03164 | $3,242.85 | $122,516 |