ZimStake ZS
Xếp hạng #?
00:14:08 17/05/2016
ZimStake (ZS)
Không hoạt động
Lịch sử giá ZimStake (ZS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.06013 | $0.06109 | $0.05301 | $0.05336 | $4,647.49 | $207,652 |
| 2014-07-02 | $0.05340 | $0.06856 | $0.04520 | $0.06477 | $9,229.65 | $252,114 |
| 2014-07-03 | $0.06476 | $0.06476 | $0.05182 | $0.05482 | $2,948.78 | $213,407 |
| 2014-07-04 | $0.05484 | $0.05954 | $0.05270 | $0.05808 | $3,171.54 | $226,136 |
| 2014-07-05 | $0.05801 | $0.05830 | $0.04518 | $0.05208 | $3,917.59 | $202,784 |
| 2014-07-06 | $0.05210 | $0.05487 | $0.03791 | $0.05200 | $3,614.13 | $202,530 |
| 2014-07-07 | $0.05205 | $0.05428 | $0.03116 | $0.03501 | $20,892.00 | $136,367 |
| 2014-07-08 | $0.02594 | $0.03761 | $0.01819 | $0.02161 | $5,429.68 | $84,162.49 |
| 2014-07-09 | $0.02162 | $0.02349 | $0.003314 | $0.01396 | $3,525.33 | $54,396.26 |
| 2014-07-10 | $0.01397 | $0.01629 | $0.007416 | $0.01286 | $3,630.17 | $50,111.64 |
| 2014-07-11 | $0.01286 | $0.01290 | $0.008726 | $0.01018 | $1,343.74 | $39,651.21 |
| 2014-07-12 | $0.01017 | $0.01145 | $0.006588 | $0.008056 | $1,604.18 | $31,394.47 |
| 2014-07-13 | $0.008062 | $0.01589 | $0.008017 | $0.01180 | $1,355.20 | $46,002.71 |
| 2014-07-14 | $0.01180 | $0.01618 | $0.008476 | $0.01356 | $1,875.56 | $52,860.91 |
| 2014-07-15 | $0.01358 | $0.02372 | $0.009892 | $0.01885 | $5,055.14 | $73,483.99 |
| 2014-07-16 | $0.01592 | $0.02237 | $0.009720 | $0.01098 | $2,154.76 | $42,819.12 |
| 2014-07-17 | $0.01098 | $0.01426 | $0.008510 | $0.009817 | $621.96 | $38,284.21 |
| 2014-07-18 | $0.009806 | $0.01110 | $0.008403 | $0.009081 | $364.66 | $35,418.94 |
| 2014-07-19 | $0.009087 | $0.01275 | $0.008674 | $0.009276 | $513.19 | $36,183.80 |
| 2014-07-20 | $0.009277 | $0.01035 | $0.009273 | $0.01002 | $101.38 | $39,074.18 |
| 2014-07-21 | $0.01002 | $0.01207 | $0.006556 | $0.007255 | $550.88 | $28,309.05 |
| 2014-07-22 | $0.007256 | $0.009720 | $0.006303 | $0.008944 | $789.84 | $34,903.19 |
| 2014-07-23 | $0.008938 | $0.009267 | $0.005797 | $0.007047 | $381.55 | $27,503.88 |
| 2014-07-24 | $0.007046 | $0.009409 | $0.006122 | $0.007962 | $414.35 | $31,078.50 |
| 2014-07-25 | $0.007959 | $0.007998 | $0.005392 | $0.007159 | $256.87 | $27,947.51 |
| 2014-07-26 | $0.007164 | $0.008669 | $0.006697 | $0.006697 | $224.38 | $26,149.29 |
| 2014-07-27 | $0.006696 | $0.007927 | $0.005983 | $0.006166 | $123.04 | $24,079.37 |
| 2014-07-28 | $0.006169 | $0.006820 | $0.004620 | $0.006206 | $115.39 | $24,239.48 |
| 2014-07-29 | $0.006205 | $0.006288 | $0.004957 | $0.005537 | $70.58 | $21,629.38 |
| 2014-07-30 | $0.005537 | $0.007927 | $0.005461 | $0.007064 | $304.34 | $27,596.30 |
| 2014-07-31 | $0.007065 | $0.008516 | $0.005645 | $0.008516 | $106.22 | $33,271.95 |