Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0001416 | $0.0002306 | $0.0001416 | $0.0002201 | $3.09 | $1,342.31 |
| 2017-03-02 | $0.0002204 | $0.0002394 | $0.0001352 | $0.0002377 | $4.24 | $1,461.78 |
| 2017-03-03 | $0.0002376 | $0.0002389 | $0.0001265 | $0.0002040 | $7.59 | $1,265.77 |
| 2017-03-04 | $0.0002044 | $0.0002286 | $0.0001600 | $0.0001632 | $5.51 | $1,021.26 |
| 2017-03-05 | $0.0001631 | $0.0002154 | $0.0001609 | $0.0002154 | $1.05 | $1,360.34 |
| 2017-03-06 | $0.0002155 | $0.0002169 | $0.0002032 | $0.0002164 | $1.12 | $1,378.13 |
| 2017-03-07 | $0.0002164 | $0.0002167 | $0.0001325 | $0.0002080 | $1.97 | $1,336.12 |
| 2017-03-08 | $0.0002079 | $0.0002095 | $0.0001263 | $0.0001265 | $6.27 | $819.68 |
| 2017-03-09 | $0.0001265 | $0.0001791 | $0.0001255 | $0.0001664 | $0.9462 | $1,086.75 |
| 2017-03-10 | $0.0001665 | $0.0001779 | $0.00009871 | $0.0001452 | $7.07 | $956.01 |
| 2017-03-11 | $0.0001451 | $0.0001671 | $0.00007039 | $0.00007055 | $1.50 | $468.37 |
| 2017-03-12 | $0.00007060 | $0.0001227 | $0.00007052 | $0.0001099 | $4.31 | $735.85 |
| 2017-03-13 | $0.0001100 | $0.0001360 | $0.00009753 | $0.0001355 | $1.06 | $914.58 |
| 2017-03-14 | $0.0001355 | $0.0003503 | $0.0001151 | $0.0003023 | $1.67 | $2,055.98 |
| 2017-03-15 | $0.0003023 | $0.0003032 | $0.0001121 | $0.0001125 | $0.2838 | $771.27 |
| 2017-03-16 | $0.0001126 | $0.0001552 | $0.0001118 | $0.0001544 | $1.84 | $1,067.42 |
| 2017-03-17 | $0.0001534 | $0.0001592 | $0.00009061 | $0.0001540 | $2.37 | $1,072.77 |
| 2017-03-18 | $0.0001540 | $0.0001560 | $0.00005485 | $0.0001266 | $11.42 | $888.49 |
| 2017-03-19 | $0.0001270 | $0.0001290 | $0.00006014 | $0.00006220 | $0.8621 | $439.96 |
| 2017-03-20 | $0.00006223 | $0.0001146 | $0.00006220 | $0.00006325 | $1.42 | $450.90 |
| 2017-03-21 | $0.00006332 | $0.0001347 | $0.00006332 | $0.0001345 | $4.23 | $966.04 |
| 2017-03-22 | $0.0001345 | $0.0001580 | $0.0001070 | $0.0001574 | $19.16 | $1,138.66 |
| 2017-03-23 | $0.0001575 | $0.004127 | $0.0001543 | $0.003113 | $51,528.60 | $22,687.15 |
| 2017-03-24 | $0.003112 | $0.006567 | $0.0009038 | $0.002043 | $1,143.25 | $15,006.35 |
| 2017-03-25 | $0.001178 | $0.002345 | $0.0008888 | $0.001840 | $379.33 | $13,601.82 |
| 2017-03-26 | $0.001842 | $0.001842 | $0.0006240 | $0.0006295 | $484.91 | $4,687.21 |
| 2017-03-27 | $0.0006329 | $0.001430 | $0.0006058 | $0.0009545 | $222.93 | $7,159.58 |
| 2017-03-28 | $0.0009534 | $0.002075 | $0.0007854 | $0.002073 | $367.68 | $15,666.31 |
| 2017-03-29 | $0.002071 | $0.002083 | $0.0009561 | $0.0009672 | $41.52 | $7,359.60 |
| 2017-03-30 | $0.0009693 | $0.003274 | $0.0009693 | $0.003251 | $737.99 | $24,917.93 |
| 2017-03-31 | $0.003252 | $0.006190 | $0.001934 | $0.005345 | $1,303.88 | $41,271.84 |