Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02961 | $0.02961 | $0.02554 | $0.02812 | $1,324.00 | $347,457 |
| 2017-08-02 | $0.02812 | $0.03134 | $0.02586 | $0.03133 | $194.33 | $387,939 |
| 2017-08-03 | $0.03139 | $0.03144 | $0.02580 | $0.02927 | $3,241.93 | $363,097 |
| 2017-08-04 | $0.02926 | $0.02935 | $0.02688 | $0.02858 | $1,868.66 | $355,367 |
| 2017-08-05 | $0.02857 | $0.03618 | $0.02790 | $0.03164 | $1,749.70 | $394,189 |
| 2017-08-06 | $0.03165 | $0.03547 | $0.02818 | $0.02866 | $4,859.72 | $357,897 |
| 2017-08-07 | $0.02861 | $0.03318 | $0.02858 | $0.03276 | $3,070.34 | $409,940 |
| 2017-08-08 | $0.03279 | $0.03457 | $0.03102 | $0.03408 | $5,136.55 | $427,352 |
| 2017-08-09 | $0.03406 | $0.03414 | $0.03016 | $0.03188 | $2,772.55 | $400,664 |
| 2017-08-10 | $0.03188 | $0.03373 | $0.03165 | $0.03355 | $4,477.32 | $422,529 |
| 2017-08-11 | $0.03354 | $0.03518 | $0.03252 | $0.03471 | $2,163.28 | $438,180 |
| 2017-08-12 | $0.03469 | $0.03711 | $0.03144 | $0.03241 | $2,225.06 | $410,060 |
| 2017-08-13 | $0.03512 | $0.03761 | $0.03085 | $0.03437 | $4,484.38 | $435,654 |
| 2017-08-14 | $0.03568 | $0.03615 | $0.03017 | $0.03448 | $2,916.11 | $438,030 |
| 2017-08-15 | $0.03457 | $0.03927 | $0.03130 | $0.03494 | $4,464.08 | $444,749 |
| 2017-08-16 | $0.03498 | $0.03629 | $0.03014 | $0.03629 | $2,545.48 | $462,916 |
| 2017-08-17 | $0.03625 | $0.03708 | $0.03163 | $0.03187 | $1,622.79 | $407,450 |
| 2017-08-18 | $0.03412 | $0.03420 | $0.02725 | $0.02754 | $1,846.02 | $352,795 |
| 2017-08-19 | $0.02752 | $0.03321 | $0.02751 | $0.03185 | $877.70 | $408,908 |
| 2017-08-20 | $0.03170 | $0.03333 | $0.02841 | $0.02845 | $3,010.94 | $366,015 |
| 2017-08-21 | $0.02834 | $0.03008 | $0.02806 | $0.02812 | $5,906.06 | $362,494 |
| 2017-08-22 | $0.02818 | $0.03290 | $0.02372 | $0.02399 | $6,124.51 | $309,915 |
| 2017-08-23 | $0.02395 | $0.03152 | $0.02296 | $0.03045 | $4,396.44 | $394,148 |
| 2017-08-24 | $0.03046 | $0.03067 | $0.02540 | $0.02665 | $1,069.17 | $345,630 |
| 2017-08-25 | $0.02661 | $0.05575 | $0.02661 | $0.03620 | $8,410.48 | $470,357 |
| 2017-08-26 | $0.03627 | $0.03636 | $0.02740 | $0.03391 | $7,199.50 | $441,586 |
| 2017-08-27 | $0.03390 | $0.03397 | $0.02947 | $0.03174 | $3,544.96 | $414,083 |
| 2017-08-28 | $0.03170 | $0.03371 | $0.02959 | $0.03065 | $3,221.71 | $400,740 |
| 2017-08-29 | $0.03070 | $0.03349 | $0.02789 | $0.02799 | $8,005.13 | $366,607 |
| 2017-08-30 | $0.02795 | $0.03289 | $0.02753 | $0.02788 | $2,302.44 | $365,959 |
| 2017-08-31 | $0.02784 | $0.03211 | $0.02783 | $0.03170 | $1,151.06 | $416,935 |