Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0002313 | $0.0002401 | $0.0002301 | $0.0002398 | $0.0002398 | $708.72 |
| 2017-01-02 | $0.0002051 | $0.0002828 | $0.0001979 | $0.0002828 | $55.34 | $852.00 |
| 2017-01-03 | $0.0003216 | $0.0003257 | $0.0001376 | $0.0002769 | $22.19 | $849.22 |
| 2017-01-04 | $0.0002769 | $0.0002823 | $0.00005474 | $0.0002079 | $45.63 | $646.75 |
| 2017-01-05 | $0.0002082 | $0.0002317 | $0.0001005 | $0.0002289 | $45.43 | $725.85 |
| 2017-01-06 | $0.0002291 | $0.0002437 | $0.0001004 | $0.0001083 | $2.47 | $348.84 |
| 2017-01-07 | $0.0001084 | $0.0001089 | $0.00008039 | $0.00008177 | $7.24 | $267.82 |
| 2017-01-08 | $0.00008174 | $0.0002115 | $0.00007303 | $0.0001765 | $13.50 | $587.35 |
| 2017-01-09 | $0.0001767 | $0.0001980 | $0.0001118 | $0.0001731 | $13.13 | $585.91 |
| 2017-01-10 | $0.0001730 | $0.0002096 | $0.0001300 | $0.0001997 | $22.63 | $685.51 |
| 2017-01-11 | $0.0001997 | $0.0002021 | $0.00009153 | $0.00009333 | $14.61 | $325.51 |
| 2017-01-12 | $0.00009302 | $0.0001652 | $0.00008798 | $0.0001368 | $5.69 | $484.40 |
| 2017-01-13 | $0.0001366 | $0.0001376 | $0.00008760 | $0.00009064 | $0.4352 | $325.31 |
| 2017-01-14 | $0.00009077 | $0.0001587 | $0.00008937 | $0.00009006 | $1.06 | $327.66 |
| 2017-01-15 | $0.00009000 | $0.0001482 | $0.00007334 | $0.0001068 | $1.32 | $394.44 |
| 2017-01-16 | $0.0001068 | $0.0001081 | $0.00007405 | $0.00007482 | $1.09 | $280.27 |
| 2017-01-17 | $0.00007484 | $0.0001730 | $0.00007479 | $0.0001725 | $1.77 | $655.84 |
| 2017-01-18 | $0.0001728 | $0.0002305 | $0.0001226 | $0.0002305 | $6.18 | $889.07 |
| 2017-01-19 | $0.0002305 | $0.0002352 | $0.0002299 | $0.0002339 | $2.05 | $914.44 |
| 2017-01-20 | $0.0002335 | $0.0002336 | $0.0001334 | $0.0001343 | $2.78 | $531.87 |
| 2017-01-21 | $0.0001343 | $0.0002226 | $0.0001343 | $0.0002212 | $2.00 | $887.95 |
| 2017-01-22 | $0.0002213 | $0.0002250 | $0.0001922 | $0.0001940 | $0.01164 | $789.39 |
| 2017-01-23 | $0.0001944 | $0.0001949 | $0.0001925 | $0.0001935 | $1.94 | $797.86 |
| 2017-01-24 | $0.0001912 | $0.0001912 | $0.0001075 | $0.0001250 | $0.3899 | $522.15 |
| 2017-01-25 | $0.0001249 | $0.0001265 | $0.00008098 | $0.00008114 | $6.84 | $343.02 |
| 2017-01-26 | $0.00008122 | $0.00008274 | $0.00008120 | $0.00008258 | $0.1616 | $353.28 |
| 2017-01-27 | $0.00008258 | $0.00008302 | $0.00008243 | $0.00008281 | $0.1620 | $355.91 |
| 2017-01-28 | $0.0001567 | $0.0001937 | $0.0001565 | $0.0001935 | $4.06 | $848.49 |
| 2017-01-29 | $0.0001936 | $0.0002123 | $0.0001195 | $0.0001195 | $0.7534 | $530.51 |
| 2017-01-30 | $0.0001196 | $0.0001200 | $0.0001195 | $0.0001198 | $0.7074 | $537.48 |