ZimStake ZS
Xếp hạng #?
00:14:08 17/05/2016
ZimStake (ZS)
Không hoạt động
Lịch sử giá ZimStake (ZS) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.008516 | $0.008524 | $0.006163 | $0.006483 | $39.60 | $25,330.43 |
| 2014-08-02 | $0.006483 | $0.006937 | $0.005603 | $0.005892 | $78.33 | $23,024.33 |
| 2014-08-03 | $0.005888 | $0.005890 | $0.004605 | $0.004788 | $236.10 | $18,712.46 |
| 2014-08-04 | $0.004784 | $0.005392 | $0.004744 | $0.005389 | $206.50 | $21,062.34 |
| 2014-08-05 | $0.005391 | $0.005398 | $0.002673 | $0.004231 | $122.46 | $16,542.47 |
| 2014-08-06 | $0.004235 | $0.004387 | $0.002836 | $0.002960 | $152.03 | $11,571.61 |
| 2014-08-07 | $0.002883 | $0.003972 | $0.001395 | $0.001971 | $388.98 | $7,707.98 |
| 2014-08-08 | $0.001971 | $0.003981 | $0.001541 | $0.001932 | $128.79 | $7,555.86 |
| 2014-08-09 | $0.001932 | $0.004982 | $0.001872 | $0.002383 | $92.99 | $9,318.96 |
| 2014-08-10 | $0.002382 | $0.003868 | $0.002209 | $0.003436 | $130.88 | $13,439.37 |
| 2014-08-11 | $0.003437 | $0.005786 | $0.003416 | $0.005763 | $48.33 | $22,545.35 |
| 2014-08-12 | $0.005765 | $0.005769 | $0.0006967 | $0.002702 | $50.08 | $10,573.20 |
| 2014-08-13 | $0.002706 | $0.003089 | $0.001324 | $0.001336 | $41.36 | $5,225.90 |
| 2014-08-14 | $0.001334 | $0.002024 | $0.001002 | $0.001255 | $48.50 | $4,910.22 |
| 2014-08-15 | $0.001268 | $0.002016 | $0.0008783 | $0.0009195 | $25.34 | $3,598.13 |
| 2014-08-16 | $0.0009210 | $0.002310 | $0.0009103 | $0.002269 | $0.8254 | $8,879.96 |
| 2014-08-17 | $0.002266 | $0.002271 | $0.0008624 | $0.001221 | $2.02 | $4,779.40 |
| 2014-08-18 | $0.001220 | $0.001240 | $0.0007173 | $0.0007245 | $26.85 | $2,835.99 |
| 2014-08-19 | $0.0007245 | $0.0007245 | $0.0006380 | $0.0006793 | $7.58 | $2,659.36 |
| 2014-08-20 | $0.0006791 | $0.001132 | $0.0004166 | $0.001126 | $92.68 | $4,409.26 |
| 2014-08-21 | $0.001123 | $0.001170 | $0.0005011 | $0.0005017 | $70.33 | $1,964.04 |
| 2014-08-22 | $0.0005021 | $0.0007333 | $0.0004542 | $0.0005140 | $9.27 | $2,012.28 |
| 2014-08-23 | $0.0005134 | $0.0007254 | $0.0005037 | $0.0006061 | $9.27 | $2,372.68 |
| 2014-08-26 | $0.0005708 | $0.0005845 | $0.0005708 | $0.0005832 | $3.08 | $2,282.96 |
| 2014-08-27 | $0.0005839 | $0.0005936 | $0.0005825 | $0.0005827 | $3.08 | $2,281.10 |
| 2014-08-28 | $0.0005824 | $0.0005884 | $0.0005728 | $0.0005738 | $3.29 | $2,246.32 |
| 2014-08-29 | $0.0005745 | $0.0005782 | $0.0005134 | $0.0005136 | $4.65 | $2,010.55 |
| 2014-08-30 | $0.0005137 | $0.0005144 | $0.0005067 | $0.0005093 | $1.35 | $1,993.67 |
| 2014-08-31 | $0.0005079 | $0.0005099 | $0.0004748 | $0.0004778 | $0.2286 | $1,870.25 |