Zipcoin ZIPC
Xếp hạng #?
11:59:21 07/10/2014
Zipcoin (ZIPC)
Không hoạt động
Lịch sử giá Zipcoin (ZIPC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-05 | $0.006035 | $0.007821 | $0.005789 | $0.005858 | $26,172.20 | $32,096.28 |
| 2014-08-06 | $0.005863 | $0.005864 | $0.001866 | $0.001876 | $7,531.45 | $10,976.96 |
| 2014-08-07 | $0.001945 | $0.002062 | $0.0006586 | $0.0006589 | $2,864.65 | $3,856.22 |
| 2014-08-08 | $0.0006589 | $0.0006963 | $0.0001482 | $0.0002430 | $311.64 | $1,421.89 |
| 2014-08-09 | $0.0002429 | $0.0003479 | $0.0001179 | $0.0001179 | $27.15 | $689.86 |
| 2014-08-10 | $0.0001178 | $0.0001242 | $0.00008231 | $0.0001005 | $10.11 | $588.07 |
| 2014-08-11 | $0.0001005 | $0.0001240 | $0.00009849 | $0.0001210 | $12.37 | $708.39 |
| 2014-08-12 | $0.0001211 | $0.0001428 | $0.00009759 | $0.0001082 | $15.91 | $633.45 |
| 2014-08-13 | $0.0001084 | $0.0001952 | $0.00009458 | $0.0001093 | $21.91 | $639.90 |
| 2014-08-14 | $0.0001092 | $0.0002185 | $0.00008486 | $0.0001265 | $16.50 | $740.35 |
| 2014-08-15 | $0.0001278 | $0.0001778 | $0.00008783 | $0.00008946 | $6.99 | $523.61 |
| 2014-08-16 | $0.00008961 | $0.0001678 | $0.00008779 | $0.0001455 | $48.17 | $851.71 |
| 2014-08-17 | $0.0001454 | $0.0001547 | $0.0001382 | $0.0001525 | $0.4574 | $892.32 |
| 2014-08-18 | $0.0001524 | $0.0001548 | $0.00008979 | $0.00009229 | $2.73 | $540.18 |
| 2014-08-19 | $0.00009230 | $0.0001395 | $0.00008611 | $0.00008734 | $21.66 | $511.22 |
| 2014-08-20 | $0.00008731 | $0.0001399 | $0.00008692 | $0.0001382 | $0.2765 | $809.08 |
| 2014-08-21 | $0.0001378 | $0.0001436 | $0.00007229 | $0.00007241 | $0.4517 | $423.83 |
| 2014-08-22 | $0.00007246 | $0.0001293 | $0.00006015 | $0.00009253 | $3.80 | $541.56 |
| 2014-08-23 | $0.00009241 | $0.00009257 | $0.00007874 | $0.00007969 | $2.31 | $466.44 |
| 2014-08-24 | $0.00007973 | $0.00008206 | $0.00007958 | $0.00008133 | $5.65 | $476.00 |
| 2014-08-25 | $0.00008132 | $0.00008132 | $0.00007988 | $0.00008040 | $0.4855 | $470.58 |
| 2014-08-26 | $0.00008041 | $0.0001024 | $0.00008041 | $0.0001023 | $0.5116 | $598.84 |
| 2014-08-27 | $0.0001024 | $0.0001031 | $0.00006131 | $0.00006134 | $7.34 | $359.01 |
| 2014-08-28 | $0.00006131 | $0.00007149 | $0.00006089 | $0.00007109 | $0.2668 | $416.11 |
| 2014-08-29 | $0.00007118 | $0.00007119 | $0.00006075 | $0.00006102 | $4.24 | $357.16 |
| 2014-08-30 | $0.00006103 | $0.00008076 | $0.00006020 | $0.00008068 | $1.91 | $472.22 |
| 2014-08-31 | $0.00008046 | $0.00008078 | $0.00007597 | $0.00007686 | $0.4275 | $449.84 |