Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.006183 | $0.006184 | $0.002385 | $0.004393 | $354.67 | $34,177.26 |
| 2017-04-02 | $0.004394 | $0.004983 | $0.002609 | $0.004387 | $116.25 | $34,365.38 |
| 2017-04-03 | $0.004390 | $0.004489 | $0.002255 | $0.002855 | $433.19 | $22,485.76 |
| 2017-04-04 | $0.002860 | $0.004620 | $0.002622 | $0.002674 | $587.20 | $21,207.21 |
| 2017-04-05 | $0.002677 | $0.003666 | $0.002323 | $0.002475 | $638.22 | $19,757.56 |
| 2017-04-06 | $0.002477 | $0.004390 | $0.001267 | $0.004385 | $1,584.57 | $35,210.23 |
| 2017-04-07 | $0.004371 | $0.004371 | $0.002329 | $0.002797 | $283.52 | $22,591.87 |
| 2017-04-08 | $0.002787 | $0.003776 | $0.002770 | $0.003105 | $134.44 | $25,237.80 |
| 2017-04-09 | $0.003106 | $0.004156 | $0.002939 | $0.003564 | $782.25 | $29,172.78 |
| 2017-04-10 | $0.003562 | $0.004198 | $0.003192 | $0.003466 | $184.15 | $28,538.34 |
| 2017-04-11 | $0.003467 | $0.003716 | $0.001427 | $0.002482 | $842.99 | $20,566.77 |
| 2017-04-12 | $0.002482 | $0.003359 | $0.002156 | $0.002329 | $518.53 | $19,417.80 |
| 2017-04-13 | $0.002330 | $0.003476 | $0.001735 | $0.002397 | $542.68 | $20,118.19 |
| 2017-04-14 | $0.002399 | $0.003737 | $0.002222 | $0.003736 | $249.78 | $31,533.68 |
| 2017-04-15 | $0.003735 | $0.005864 | $0.002477 | $0.005863 | $1,187.70 | $49,791.06 |
| 2017-04-16 | $0.005863 | $0.01767 | $0.004504 | $0.01171 | $8,835.55 | $100,140 |
| 2017-04-17 | $0.01172 | $0.02213 | $0.009701 | $0.01442 | $3,449.08 | $124,062 |
| 2017-04-18 | $0.01441 | $0.01745 | $0.01069 | $0.01745 | $4,403.43 | $151,050 |
| 2017-04-19 | $0.01745 | $0.02893 | $0.01449 | $0.02647 | $10,762.90 | $230,299 |
| 2017-04-20 | $0.02648 | $0.02782 | $0.01222 | $0.01512 | $5,187.73 | $132,432 |
| 2017-04-21 | $0.01513 | $0.02077 | $0.007962 | $0.01469 | $4,973.91 | $129,282 |
| 2017-04-22 | $0.01470 | $0.01805 | $0.009307 | $0.01413 | $2,462.97 | $125,245 |
| 2017-04-23 | $0.01413 | $0.01787 | $0.01109 | $0.01352 | $1,674.44 | $120,529 |
| 2017-04-24 | $0.01354 | $0.01768 | $0.01115 | $0.01263 | $2,284.12 | $113,237 |
| 2017-04-25 | $0.01263 | $0.02763 | $0.009471 | $0.01412 | $4,163.65 | $127,414 |
| 2017-04-26 | $0.01414 | $0.02109 | $0.01297 | $0.01856 | $1,682.10 | $168,398 |
| 2017-04-27 | $0.01857 | $0.02105 | $0.01167 | $0.01246 | $1,614.18 | $113,719 |
| 2017-04-28 | $0.01246 | $0.01600 | $0.01174 | $0.01215 | $545.55 | $111,602 |
| 2017-04-29 | $0.01222 | $0.01587 | $0.01089 | $0.01565 | $2,186.50 | $144,540 |
| 2017-04-30 | $0.01565 | $0.01565 | $0.01265 | $0.01280 | $1,974.01 | $118,966 |