Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.07414 | $0.08654 | $0.07102 | $0.07968 | $5,874.20 | $1,113,582 |
| 2017-10-02 | $0.07953 | $0.07982 | $0.06897 | $0.07356 | $4,902.11 | $1,030,040 |
| 2017-10-03 | $0.07357 | $0.08831 | $0.07258 | $0.08831 | $9,138.13 | $1,238,763 |
| 2017-10-04 | $0.08852 | $0.09055 | $0.07419 | $0.09029 | $3,636.73 | $1,268,900 |
| 2017-10-05 | $0.09037 | $0.1064 | $0.07674 | $0.09580 | $27,587.40 | $1,348,975 |
| 2017-10-06 | $0.09580 | $0.09581 | $0.07951 | $0.08155 | $10,202.80 | $1,150,343 |
| 2017-10-07 | $0.08157 | $0.08998 | $0.08072 | $0.08412 | $7,242.70 | $1,188,841 |
| 2017-10-08 | $0.08389 | $0.09238 | $0.07827 | $0.07833 | $7,294.14 | $1,109,151 |
| 2017-10-09 | $0.07835 | $0.09158 | $0.06462 | $0.07223 | $7,913.77 | $1,024,664 |
| 2017-10-10 | $0.07223 | $0.08716 | $0.07202 | $0.07753 | $2,396.34 | $1,101,827 |
| 2017-10-11 | $0.07752 | $0.07774 | $0.06184 | $0.07343 | $5,476.72 | $1,045,413 |
| 2017-10-12 | $0.07349 | $0.07563 | $0.05929 | $0.06835 | $7,870.16 | $974,763 |
| 2017-10-13 | $0.06860 | $0.06950 | $0.05100 | $0.06825 | $14,467.90 | $975,255 |
| 2017-10-14 | $0.06828 | $0.08480 | $0.06470 | $0.06813 | $3,377.13 | $975,347 |
| 2017-10-15 | $0.06825 | $0.07608 | $0.06265 | $0.07101 | $2,382.11 | $1,018,355 |
| 2017-10-16 | $0.07102 | $0.07137 | $0.06407 | $0.06973 | $1,628.61 | $1,001,947 |
| 2017-10-17 | $0.06974 | $0.08023 | $0.06295 | $0.07085 | $4,120.80 | $1,019,865 |
| 2017-10-18 | $0.07086 | $0.08300 | $0.06522 | $0.07369 | $6,590.44 | $1,062,628 |
| 2017-10-19 | $0.08238 | $0.1463 | $0.07426 | $0.1385 | $69,345.90 | $2,001,162 |
| 2017-10-20 | $0.1215 | $0.1514 | $0.1015 | $0.1198 | $63,129.50 | $1,734,059 |
| 2017-10-21 | $0.1201 | $0.1365 | $0.1036 | $0.1036 | $6,889.42 | $1,502,034 |
| 2017-10-22 | $0.1046 | $0.1242 | $0.1027 | $0.1127 | $9,327.49 | $1,638,120 |
| 2017-10-23 | $0.1126 | $0.1130 | $0.09312 | $0.1102 | $11,325.90 | $1,603,653 |
| 2017-10-24 | $0.1099 | $0.1099 | $0.08593 | $0.08949 | $8,600.81 | $1,305,074 |
| 2017-10-25 | $0.08956 | $0.1099 | $0.08746 | $0.1099 | $8,745.67 | $1,605,725 |
| 2017-10-26 | $0.1099 | $0.1141 | $0.09794 | $0.1057 | $7,424.31 | $1,546,771 |
| 2017-10-27 | $0.1057 | $0.1345 | $0.1055 | $0.1067 | $8,925.89 | $1,564,485 |
| 2017-10-28 | $0.1070 | $0.1124 | $0.1013 | $0.1032 | $9,015.57 | $1,516,524 |
| 2017-10-29 | $0.1031 | $0.1322 | $0.1025 | $0.1250 | $14,685.90 | $1,839,021 |
| 2017-10-30 | $0.1242 | $0.1485 | $0.1217 | $0.1327 | $34,876.00 | $1,956,488 |
| 2017-10-31 | $0.1322 | $0.1410 | $0.1121 | $0.1218 | $49,600.80 | $1,798,744 |