ZimStake ZS
Xếp hạng #?
00:14:08 17/05/2016
ZimStake (ZS)
Không hoạt động
Lịch sử giá ZimStake (ZS) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.03159 | $0.03445 | $0.02055 | $0.02055 | $1,561.48 | $79,572.34 |
| 2014-06-02 | $0.02058 | $0.03285 | $0.02021 | $0.02541 | $1,315.19 | $98,406.20 |
| 2014-06-03 | $0.02543 | $0.02717 | $0.02195 | $0.02707 | $1,330.50 | $104,875 |
| 2014-06-04 | $0.02707 | $0.03078 | $0.02299 | $0.02888 | $3,790.90 | $111,908 |
| 2014-06-05 | $0.02889 | $0.05146 | $0.02553 | $0.04939 | $8,344.97 | $191,417 |
| 2014-06-06 | $0.04944 | $0.04944 | $0.02986 | $0.03827 | $2,155.89 | $148,342 |
| 2014-06-07 | $0.03824 | $0.04112 | $0.03326 | $0.03928 | $1,400.62 | $152,287 |
| 2014-06-08 | $0.03928 | $0.04968 | $0.03670 | $0.04032 | $4,096.17 | $156,349 |
| 2014-06-09 | $0.04031 | $0.04503 | $0.03715 | $0.03959 | $5,700.38 | $153,540 |
| 2014-06-10 | $0.03958 | $0.07973 | $0.03866 | $0.06785 | $38,460.50 | $263,189 |
| 2014-06-11 | $0.06787 | $0.07772 | $0.06046 | $0.06571 | $25,389.80 | $254,915 |
| 2014-06-12 | $0.06562 | $0.07716 | $0.02562 | $0.05296 | $15,064.50 | $205,505 |
| 2014-06-13 | $0.05266 | $0.05844 | $0.04006 | $0.05396 | $10,482.70 | $209,405 |
| 2014-06-14 | $0.05401 | $0.06929 | $0.04161 | $0.06717 | $8,596.04 | $260,752 |
| 2014-06-15 | $0.06668 | $0.06668 | $0.05154 | $0.05546 | $2,806.25 | $215,303 |
| 2014-06-16 | $0.05561 | $0.06408 | $0.04999 | $0.06217 | $7,113.78 | $241,422 |
| 2014-06-17 | $0.06225 | $0.06231 | $0.05126 | $0.06080 | $3,688.47 | $236,138 |
| 2014-06-18 | $0.06069 | $0.06165 | $0.04853 | $0.04865 | $6,777.18 | $188,959 |
| 2014-06-19 | $0.04867 | $0.05619 | $0.03139 | $0.04771 | $7,435.48 | $185,337 |
| 2014-06-20 | $0.04766 | $0.05947 | $0.03963 | $0.05545 | $8,795.29 | $215,474 |
| 2014-06-21 | $0.05554 | $0.05561 | $0.04969 | $0.05368 | $3,864.58 | $208,605 |
| 2014-06-22 | $0.05358 | $0.06467 | $0.05358 | $0.05415 | $8,067.59 | $210,488 |
| 2014-06-23 | $0.05414 | $0.05734 | $0.04766 | $0.05699 | $4,365.38 | $221,563 |
| 2014-06-24 | $0.05701 | $0.06514 | $0.05106 | $0.05106 | $5,615.30 | $198,502 |
| 2014-06-25 | $0.05097 | $0.06729 | $0.04642 | $0.06601 | $24,494.00 | $256,681 |
| 2014-06-26 | $0.06259 | $0.07163 | $0.05930 | $0.06550 | $18,293.00 | $254,725 |
| 2014-06-27 | $0.06562 | $0.06564 | $0.04093 | $0.05442 | $22,033.30 | $211,659 |
| 2014-06-28 | $0.05752 | $0.06010 | $0.05066 | $0.05086 | $9,008.05 | $197,847 |
| 2014-06-29 | $0.05084 | $0.05615 | $0.05084 | $0.05599 | $1,297.42 | $217,832 |
| 2014-06-30 | $0.05603 | $0.06341 | $0.05272 | $0.06010 | $10,499.40 | $233,888 |