Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001268 | $0.0001286 | $0.0001262 | $0.0001286 | $1.44 | $590.82 |
| 2017-02-02 | $0.0001287 | $0.0001294 | $0.0001105 | $0.0001113 | $1.88 | $517.52 |
| 2017-02-03 | $0.0001113 | $0.0001137 | $0.00009229 | $0.00009269 | $0.01400 | $435.99 |
| 2017-02-04 | $0.00009282 | $0.00009413 | $0.00009136 | $0.00009387 | $0.01417 | $445.65 |
| 2017-02-05 | $0.0001860 | $0.0001960 | $0.0001846 | $0.0001952 | $5.05 | $939.06 |
| 2017-02-06 | $0.0001954 | $0.0001985 | $0.0001245 | $0.0001246 | $1.22 | $605.97 |
| 2017-02-07 | $0.0001248 | $0.0005089 | $0.0001248 | $0.0004882 | $77.50 | $2,400.58 |
| 2017-02-08 | $0.0004887 | $0.0005071 | $0.0001198 | $0.0003360 | $7.78 | $1,670.58 |
| 2017-02-09 | $0.0003365 | $0.0004558 | $0.0001415 | $0.0004475 | $0.4252 | $2,249.40 |
| 2017-02-10 | $0.0004480 | $0.0004495 | $0.0001349 | $0.0003824 | $74.21 | $1,942.93 |
| 2017-02-11 | $0.0003825 | $0.0003827 | $0.0001197 | $0.0001205 | $0.03570 | $618.70 |
| 2017-02-12 | $0.0001204 | $0.0002603 | $0.0001199 | $0.0002598 | $9.11 | $1,347.33 |
| 2017-02-13 | $0.0002597 | $0.0005266 | $0.0002245 | $0.0003963 | $144.41 | $2,076.58 |
| 2017-02-14 | $0.0003967 | $0.0004046 | $0.0003611 | $0.0003616 | $0.01627 | $1,915.16 |
| 2017-02-15 | $0.0003622 | $0.0003628 | $0.0002103 | $0.0002116 | $0.008054 | $1,131.57 |
| 2017-02-16 | $0.0002116 | $0.0003487 | $0.0002116 | $0.0002877 | $15.85 | $1,553.80 |
| 2017-02-17 | $0.0002873 | $0.0002913 | $0.0002171 | $0.0002197 | $30.06 | $1,198.73 |
| 2017-02-18 | $0.0002203 | $0.0002227 | $0.0001263 | $0.0001265 | $24.81 | $697.43 |
| 2017-02-19 | $0.0001266 | $0.0002852 | $0.0001261 | $0.0002724 | $6.33 | $1,516.71 |
| 2017-02-20 | $0.0002727 | $0.0002751 | $0.0001484 | $0.0001512 | $4.66 | $849.82 |
| 2017-02-21 | $0.0001511 | $0.0002234 | $0.0001307 | $0.0002231 | $19.67 | $1,265.80 |
| 2017-02-22 | $0.0002230 | $0.0002230 | $0.0001564 | $0.0002011 | $0.2969 | $1,152.47 |
| 2017-02-23 | $0.0002011 | $0.0002353 | $0.0001150 | $0.0002333 | $7.29 | $1,349.24 |
| 2017-02-24 | $0.0002345 | $0.0002375 | $0.0001066 | $0.0001601 | $6.98 | $934.32 |
| 2017-02-25 | $0.0001597 | $0.0001721 | $0.00003428 | $0.0001716 | $23.39 | $1,010.72 |
| 2017-02-26 | $0.0001716 | $0.0001717 | $0.00005711 | $0.00005826 | $0.07222 | $346.33 |
| 2017-02-27 | $0.00005819 | $0.0002362 | $0.00005817 | $0.0002242 | $46.62 | $1,344.78 |
| 2017-02-28 | $0.0002243 | $0.0002259 | $0.0001416 | $0.0001416 | $23.79 | $856.44 |