Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01281 | $0.01641 | $0.01185 | $0.01417 | $3,949.76 | $132,449 |
| 2017-05-02 | $0.01417 | $0.01471 | $0.01163 | $0.01163 | $1,481.55 | $109,218 |
| 2017-05-03 | $0.01164 | $0.01171 | $0.006877 | $0.008763 | $3,275.31 | $82,771.83 |
| 2017-05-04 | $0.008767 | $0.01156 | $0.007651 | $0.007872 | $586.67 | $74,760.87 |
| 2017-05-05 | $0.007889 | $0.01076 | $0.007889 | $0.008720 | $325.89 | $83,294.00 |
| 2017-05-06 | $0.008727 | $0.009636 | $0.007889 | $0.007975 | $978.87 | $76,629.84 |
| 2017-05-07 | $0.007978 | $0.008582 | $0.007838 | $0.007930 | $226.62 | $76,585.05 |
| 2017-05-08 | $0.007939 | $0.01381 | $0.007917 | $0.009444 | $1,346.35 | $91,714.78 |
| 2017-05-09 | $0.009447 | $0.009887 | $0.008610 | $0.008811 | $1,459.87 | $86,045.18 |
| 2017-05-10 | $0.008817 | $0.01208 | $0.008626 | $0.009044 | $848.62 | $88,791.18 |
| 2017-05-11 | $0.009059 | $0.01531 | $0.008960 | $0.009747 | $572.92 | $96,196.83 |
| 2017-05-12 | $0.009757 | $0.01204 | $0.008699 | $0.009073 | $2,065.85 | $90,001.07 |
| 2017-05-13 | $0.009054 | $0.009276 | $0.008408 | $0.009255 | $177.59 | $92,279.60 |
| 2017-05-14 | $0.009284 | $0.01011 | $0.008813 | $0.008967 | $1,082.28 | $89,907.42 |
| 2017-05-15 | $0.008972 | $0.009243 | $0.008369 | $0.008394 | $1,066.47 | $84,570.02 |
| 2017-05-16 | $0.008382 | $0.01559 | $0.006790 | $0.008696 | $1,266.16 | $88,076.09 |
| 2017-05-17 | $0.008693 | $0.01734 | $0.007734 | $0.009062 | $934.76 | $92,246.86 |
| 2017-05-18 | $0.009057 | $0.01028 | $0.008854 | $0.009214 | $379.60 | $94,307.75 |
| 2017-05-19 | $0.009219 | $0.01366 | $0.008633 | $0.01055 | $2,206.13 | $108,563 |
| 2017-05-20 | $0.01564 | $0.04021 | $0.01053 | $0.03173 | $17,913.40 | $328,236 |
| 2017-05-21 | $0.03172 | $0.03775 | $0.02064 | $0.02833 | $14,196.50 | $294,521 |
| 2017-05-22 | $0.02842 | $0.03850 | $0.01636 | $0.01694 | $2,863.16 | $176,856 |
| 2017-05-23 | $0.01692 | $0.04048 | $0.01692 | $0.02937 | $8,787.08 | $308,046 |
| 2017-05-24 | $0.02940 | $0.04076 | $0.02613 | $0.02656 | $3,683.77 | $279,484 |
| 2017-05-25 | $0.02652 | $0.03814 | $0.02340 | $0.02983 | $3,599.77 | $314,699 |
| 2017-05-26 | $0.02975 | $0.03541 | $0.02197 | $0.02455 | $2,159.85 | $259,568 |
| 2017-05-27 | $0.02463 | $0.03096 | $0.01576 | $0.01865 | $1,682.52 | $197,711 |
| 2017-05-28 | $0.01874 | $0.02937 | $0.01709 | $0.02201 | $1,517.73 | $233,917 |
| 2017-05-29 | $0.02196 | $0.02638 | $0.02001 | $0.02060 | $1,556.38 | $219,485 |
| 2017-05-30 | $0.02062 | $0.03602 | $0.02014 | $0.02236 | $4,353.05 | $238,892 |
| 2017-05-31 | $0.02245 | $0.02617 | $0.02114 | $0.02130 | $1,682.14 | $228,046 |