Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03170 | $0.03686 | $0.02936 | $0.03664 | $4,552.94 | $483,006 |
| 2017-09-02 | $0.03321 | $0.03497 | $0.02927 | $0.03239 | $1,243.83 | $427,868 |
| 2017-09-03 | $0.03241 | $0.03297 | $0.02617 | $0.03204 | $3,927.16 | $424,006 |
| 2017-09-04 | $0.03205 | $0.03207 | $0.02388 | $0.02689 | $2,232.90 | $356,559 |
| 2017-09-05 | $0.02703 | $0.03765 | $0.02359 | $0.03696 | $5,365.45 | $491,005 |
| 2017-09-06 | $0.03695 | $0.05132 | $0.03126 | $0.04879 | $27,408.80 | $649,560 |
| 2017-09-07 | $0.05526 | $0.08552 | $0.05523 | $0.08540 | $65,172.60 | $1,139,115 |
| 2017-09-08 | $0.08536 | $0.08538 | $0.04691 | $0.07221 | $26,111.00 | $965,111 |
| 2017-09-09 | $0.07235 | $0.07334 | $0.04642 | $0.07242 | $7,000.10 | $969,777 |
| 2017-09-10 | $0.07223 | $0.07223 | $0.04396 | $0.05559 | $3,346.42 | $745,932 |
| 2017-09-11 | $0.05550 | $0.06434 | $0.04938 | $0.04938 | $10,142.30 | $663,792 |
| 2017-09-12 | $0.04942 | $0.05792 | $0.04284 | $0.05034 | $11,851.40 | $677,924 |
| 2017-09-13 | $0.05015 | $0.05355 | $0.02589 | $0.03587 | $13,177.20 | $483,950 |
| 2017-09-14 | $0.03587 | $0.04580 | $0.02726 | $0.03778 | $9,218.90 | $510,734 |
| 2017-09-15 | $0.03807 | $0.04562 | $0.02605 | $0.04204 | $3,344.20 | $569,481 |
| 2017-09-16 | $0.04193 | $0.05019 | $0.03828 | $0.04774 | $8,904.26 | $648,033 |
| 2017-09-17 | $0.04771 | $0.04771 | $0.03728 | $0.03813 | $1,967.89 | $518,504 |
| 2017-09-18 | $0.03805 | $0.04603 | $0.03660 | $0.04085 | $3,049.44 | $556,726 |
| 2017-09-19 | $0.04095 | $0.05164 | $0.04003 | $0.04556 | $6,162.48 | $622,035 |
| 2017-09-20 | $0.04550 | $0.05412 | $0.04485 | $0.05112 | $10,255.00 | $699,430 |
| 2017-09-21 | $0.05087 | $0.05451 | $0.04266 | $0.05360 | $9,568.28 | $734,761 |
| 2017-09-22 | $0.05372 | $0.09709 | $0.04994 | $0.09436 | $64,956.00 | $1,295,842 |
| 2017-09-23 | $0.09574 | $0.1095 | $0.06704 | $0.08345 | $17,444.40 | $1,148,314 |
| 2017-09-24 | $0.08341 | $0.08669 | $0.05157 | $0.08024 | $19,344.30 | $1,106,382 |
| 2017-09-25 | $0.08016 | $0.09584 | $0.07344 | $0.09147 | $11,865.60 | $1,263,652 |
| 2017-09-26 | $0.09029 | $0.09051 | $0.07619 | $0.07810 | $4,989.86 | $1,080,992 |
| 2017-09-27 | $0.07788 | $0.09118 | $0.07749 | $0.08400 | $8,937.67 | $1,164,780 |
| 2017-09-28 | $0.08759 | $0.08773 | $0.07779 | $0.08215 | $7,649.06 | $1,141,441 |
| 2017-09-29 | $0.08012 | $0.08180 | $0.06952 | $0.07098 | $7,168.44 | $988,165 |
| 2017-09-30 | $0.07098 | $0.08494 | $0.06999 | $0.07410 | $3,629.38 | $1,033,693 |