Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1217 | $0.1470 | $0.09952 | $0.1373 | $27,354.20 | $2,031,951 |
| 2017-11-02 | $0.1375 | $0.1505 | $0.1299 | $0.1464 | $33,424.90 | $2,169,567 |
| 2017-11-03 | $0.1462 | $0.1509 | $0.1380 | $0.1455 | $12,305.30 | $2,160,096 |
| 2017-11-04 | $0.1415 | $0.1451 | $0.1359 | $0.1377 | $6,166.02 | $2,049,336 |
| 2017-11-05 | $0.1375 | $0.1475 | $0.1332 | $0.1382 | $7,187.07 | $2,059,628 |
| 2017-11-06 | $0.1385 | $0.1414 | $0.1271 | $0.1275 | $5,413.32 | $1,904,052 |
| 2017-11-07 | $0.1273 | $0.1347 | $0.1257 | $0.1289 | $6,234.82 | $1,928,571 |
| 2017-11-08 | $0.1285 | $0.1416 | $0.1196 | $0.1307 | $16,595.70 | $1,957,921 |
| 2017-11-09 | $0.1305 | $0.1405 | $0.1218 | $0.1249 | $9,363.79 | $1,874,915 |
| 2017-11-10 | $0.1253 | $0.1366 | $0.1141 | $0.1167 | $12,273.40 | $1,755,195 |
| 2017-11-11 | $0.1163 | $0.1242 | $0.1072 | $0.1091 | $10,538.60 | $1,643,772 |
| 2017-11-12 | $0.1090 | $0.1162 | $0.08278 | $0.08571 | $9,909.85 | $1,293,585 |
| 2017-11-13 | $0.08584 | $0.1147 | $0.08584 | $0.1024 | $3,284.82 | $1,548,122 |
| 2017-11-14 | $0.1026 | $0.1178 | $0.08969 | $0.1054 | $12,796.00 | $1,595,786 |
| 2017-11-15 | $0.1054 | $0.1273 | $0.09918 | $0.1271 | $25,589.80 | $1,927,899 |
| 2017-11-16 | $0.1277 | $0.1277 | $0.09831 | $0.1011 | $14,096.70 | $1,537,212 |
| 2017-11-17 | $0.1010 | $0.1147 | $0.09111 | $0.09645 | $16,941.90 | $1,468,601 |
| 2017-11-18 | $0.09608 | $0.1096 | $0.07526 | $0.09915 | $8,875.27 | $1,512,548 |
| 2017-11-19 | $0.09897 | $0.1201 | $0.09059 | $0.1201 | $17,539.00 | $1,835,246 |
| 2017-11-20 | $0.1011 | $0.1184 | $0.1008 | $0.1133 | $10,183.60 | $1,735,107 |
| 2017-11-21 | $0.1135 | $0.1309 | $0.1117 | $0.1133 | $9,704.86 | $1,738,133 |
| 2017-11-22 | $0.1136 | $0.1190 | $0.1072 | $0.1092 | $8,883.86 | $1,677,995 |
| 2017-11-23 | $0.1092 | $0.1279 | $0.1080 | $0.1260 | $14,582.30 | $1,939,754 |
| 2017-11-24 | $0.1259 | $0.1416 | $0.1237 | $0.1314 | $16,801.90 | $2,025,990 |
| 2017-11-25 | $0.1311 | $0.1399 | $0.1145 | $0.1316 | $20,873.60 | $2,031,492 |
| 2017-11-26 | $0.1315 | $0.1343 | $0.1213 | $0.1319 | $11,057.80 | $2,040,240 |
| 2017-11-27 | $0.1319 | $0.1389 | $0.1244 | $0.1272 | $11,532.40 | $1,971,548 |
| 2017-11-28 | $0.1276 | $0.1385 | $0.1226 | $0.1238 | $31,813.50 | $1,921,152 |
| 2017-11-29 | $0.1237 | $0.1383 | $0.08684 | $0.1178 | $23,442.60 | $1,832,053 |
| 2017-11-30 | $0.1196 | $0.1229 | $0.07932 | $0.08110 | $8,690.83 | $1,263,025 |