Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02131 | $0.02636 | $0.02131 | $0.02461 | $1,882.77 | $264,156 |
| 2017-06-02 | $0.02462 | $0.02491 | $0.02154 | $0.02213 | $438.41 | $238,172 |
| 2017-06-03 | $0.02212 | $0.02567 | $0.01499 | $0.02124 | $2,527.16 | $229,127 |
| 2017-06-04 | $0.02522 | $0.03416 | $0.02080 | $0.02463 | $2,371.37 | $266,395 |
| 2017-06-05 | $0.02464 | $0.03294 | $0.02425 | $0.03056 | $5,982.71 | $331,325 |
| 2017-06-06 | $0.03065 | $0.06239 | $0.02059 | $0.02153 | $1,996.08 | $233,945 |
| 2017-06-07 | $0.02279 | $0.03935 | $0.01684 | $0.02939 | $8,742.57 | $320,092 |
| 2017-06-08 | $0.02953 | $0.04467 | $0.02830 | $0.03184 | $5,524.44 | $347,650 |
| 2017-06-09 | $0.03179 | $0.04484 | $0.03075 | $0.03709 | $2,016.09 | $405,849 |
| 2017-06-10 | $0.03714 | $0.04625 | $0.03072 | $0.04183 | $4,268.54 | $458,930 |
| 2017-06-11 | $0.04649 | $0.04957 | $0.03603 | $0.03663 | $2,692.05 | $402,889 |
| 2017-06-12 | $0.03658 | $0.04349 | $0.02928 | $0.03572 | $3,678.09 | $393,824 |
| 2017-06-13 | $0.03560 | $0.04415 | $0.02833 | $0.03336 | $2,100.08 | $368,660 |
| 2017-06-14 | $0.03334 | $0.03592 | $0.02880 | $0.03012 | $1,290.86 | $333,726 |
| 2017-06-15 | $0.03012 | $0.03034 | $0.02538 | $0.02867 | $593.98 | $318,378 |
| 2017-06-16 | $0.02865 | $0.03077 | $0.02693 | $0.02922 | $178.88 | $325,237 |
| 2017-06-17 | $0.02922 | $0.03120 | $0.01874 | $0.03120 | $7,669.35 | $348,002 |
| 2017-06-18 | $0.03120 | $0.03616 | $0.02618 | $0.02819 | $2,630.33 | $315,266 |
| 2017-06-19 | $0.02819 | $0.03111 | $0.02616 | $0.02728 | $1,621.99 | $305,734 |
| 2017-06-20 | $0.02728 | $0.02774 | $0.02125 | $0.02246 | $1,594.00 | $252,368 |
| 2017-06-21 | $0.02246 | $0.03097 | $0.02246 | $0.03093 | $1,375.27 | $348,360 |
| 2017-06-22 | $0.03093 | $0.03097 | $0.02473 | $0.02823 | $1,388.76 | $318,616 |
| 2017-06-23 | $0.02823 | $0.03991 | $0.02648 | $0.03253 | $6,583.75 | $368,083 |
| 2017-06-24 | $0.03253 | $0.04187 | $0.03253 | $0.03392 | $4,961.70 | $384,760 |
| 2017-06-25 | $0.03384 | $0.04115 | $0.03320 | $0.03702 | $2,465.12 | $420,921 |
| 2017-06-26 | $0.03700 | $0.03942 | $0.02907 | $0.03018 | $12,306.80 | $343,892 |
| 2017-06-27 | $0.02870 | $0.03515 | $0.02694 | $0.02908 | $2,088.94 | $332,166 |
| 2017-06-28 | $0.02927 | $0.03497 | $0.02865 | $0.03318 | $2,799.32 | $379,631 |
| 2017-06-29 | $0.03314 | $0.03328 | $0.02682 | $0.02881 | $4,365.39 | $330,490 |
| 2017-06-30 | $0.02886 | $0.03121 | $0.02773 | $0.02784 | $3,151.65 | $320,184 |