Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02783 | $0.03228 | $0.02729 | $0.02762 | $2,262.34 | $318,433 |
| 2017-07-02 | $0.02762 | $0.02889 | $0.02671 | $0.02693 | $1,481.62 | $311,077 |
| 2017-07-03 | $0.02683 | $0.03079 | $0.02662 | $0.02770 | $1,225.28 | $320,738 |
| 2017-07-04 | $0.02763 | $0.03082 | $0.02727 | $0.02867 | $996.11 | $332,785 |
| 2017-07-05 | $0.02866 | $0.03726 | $0.02701 | $0.03319 | $2,742.95 | $386,062 |
| 2017-07-06 | $0.03313 | $0.03463 | $0.02788 | $0.03373 | $2,481.64 | $393,252 |
| 2017-07-07 | $0.03376 | $0.03618 | $0.02728 | $0.02891 | $1,298.22 | $337,724 |
| 2017-07-08 | $0.02768 | $0.03051 | $0.02246 | $0.02722 | $2,606.32 | $318,787 |
| 2017-07-09 | $0.02320 | $0.03287 | $0.02314 | $0.02750 | $653.48 | $322,795 |
| 2017-07-10 | $0.02442 | $0.03001 | $0.02036 | $0.02511 | $1,492.91 | $295,459 |
| 2017-07-11 | $0.02506 | $0.02537 | $0.01961 | $0.01979 | $300.34 | $233,424 |
| 2017-07-12 | $0.01970 | $0.02331 | $0.01926 | $0.02126 | $568.63 | $251,276 |
| 2017-07-13 | $0.02128 | $0.02132 | $0.01652 | $0.02099 | $1,386.96 | $248,604 |
| 2017-07-14 | $0.02097 | $0.03150 | $0.01698 | $0.02423 | $6,183.46 | $287,554 |
| 2017-07-15 | $0.02418 | $0.02861 | $0.02097 | $0.02372 | $2,843.03 | $282,102 |
| 2017-07-16 | $0.02364 | $0.02382 | $0.01880 | $0.01937 | $2,182.99 | $230,886 |
| 2017-07-17 | $0.01935 | $0.02435 | $0.01935 | $0.02435 | $651.42 | $290,910 |
| 2017-07-18 | $0.02332 | $0.02696 | $0.02165 | $0.02404 | $1,607.35 | $287,940 |
| 2017-07-19 | $0.02571 | $0.02938 | $0.02376 | $0.02930 | $2,712.48 | $351,606 |
| 2017-07-20 | $0.02921 | $0.03238 | $0.02429 | $0.03162 | $1,434.79 | $380,429 |
| 2017-07-21 | $0.03186 | $0.03186 | $0.02447 | $0.02664 | $1,713.89 | $321,223 |
| 2017-07-22 | $0.02664 | $0.03142 | $0.02466 | $0.02906 | $1,115.69 | $351,210 |
| 2017-07-23 | $0.02907 | $0.03806 | $0.02907 | $0.03385 | $5,780.52 | $409,905 |
| 2017-07-24 | $0.03381 | $0.03418 | $0.03033 | $0.03154 | $1,524.09 | $382,771 |
| 2017-07-25 | $0.03153 | $0.03424 | $0.02521 | $0.02639 | $934.35 | $321,029 |
| 2017-07-26 | $0.02640 | $0.03030 | $0.02515 | $0.02769 | $1,096.44 | $337,497 |
| 2017-07-27 | $0.02776 | $0.03338 | $0.02618 | $0.03103 | $4,618.04 | $379,153 |
| 2017-07-28 | $0.03113 | $0.03186 | $0.02840 | $0.02926 | $1,104.41 | $358,265 |
| 2017-07-29 | $0.02915 | $0.02971 | $0.02796 | $0.02961 | $769.64 | $363,376 |
| 2017-07-30 | $0.02961 | $0.03344 | $0.02628 | $0.03344 | $2,529.53 | $411,336 |
| 2017-07-31 | $0.03348 | $0.03545 | $0.02778 | $0.02959 | $1,806.80 | $364,822 |