Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.08069 | $0.1199 | $0.08069 | $0.1073 | $9,448.46 | $1,673,232 |
| 2017-12-02 | $0.1072 | $0.1212 | $0.08902 | $0.1109 | $10,889.90 | $1,732,513 |
| 2017-12-03 | $0.1118 | $0.1567 | $0.1118 | $0.1313 | $27,044.00 | $2,055,562 |
| 2017-12-04 | $0.1318 | $0.1746 | $0.1049 | $0.1446 | $22,967.40 | $2,267,930 |
| 2017-12-05 | $0.1449 | $0.1688 | $0.1280 | $0.1552 | $19,800.90 | $2,436,999 |
| 2017-12-06 | $0.1548 | $0.1574 | $0.1199 | $0.1418 | $26,867.80 | $2,231,310 |
| 2017-12-07 | $0.1416 | $0.1864 | $0.1222 | $0.1634 | $23,954.10 | $2,573,770 |
| 2017-12-08 | $0.1638 | $0.1862 | $0.1269 | $0.1642 | $7,398.68 | $2,586,811 |
| 2017-12-09 | $0.1641 | $0.1821 | $0.1378 | $0.1674 | $16,481.10 | $2,637,497 |
| 2017-12-10 | $0.1681 | $0.1882 | $0.1480 | $0.1710 | $7,327.72 | $2,695,936 |
| 2017-12-11 | $0.1698 | $0.1988 | $0.1621 | $0.1766 | $8,661.52 | $2,784,385 |
| 2017-12-12 | $0.1859 | $0.1943 | $0.1649 | $0.1797 | $13,941.50 | $2,834,858 |
| 2017-12-13 | $0.1798 | $0.1838 | $0.1495 | $0.1638 | $7,904.05 | $2,584,995 |
| 2017-12-14 | $0.1633 | $0.1659 | $0.1225 | $0.1659 | $27,980.80 | $2,619,207 |
| 2017-12-15 | $0.1661 | $0.1764 | $0.1333 | $0.1532 | $15,301.20 | $2,420,076 |
| 2017-12-16 | $0.1536 | $0.1989 | $0.1536 | $0.1781 | $23,617.70 | $2,815,431 |
| 2017-12-17 | $0.1782 | $0.2061 | $0.1593 | $0.1910 | $15,570.70 | $3,020,392 |
| 2017-12-18 | $0.1916 | $0.2029 | $0.1779 | $0.2028 | $11,561.50 | $3,208,176 |
| 2017-12-19 | $0.2030 | $0.2038 | $0.1586 | $0.1640 | $8,304.39 | $2,594,671 |
| 2017-12-20 | $0.1627 | $0.1783 | $0.1374 | $0.1747 | $23,013.20 | $2,766,307 |
| 2017-12-21 | $0.1752 | $0.1869 | $0.1252 | $0.1836 | $78,997.80 | $2,908,500 |
| 2017-12-22 | $0.1843 | $0.1861 | $0.1221 | $0.1615 | $44,880.80 | $2,559,183 |
| 2017-12-23 | $0.1630 | $0.2379 | $0.1518 | $0.2143 | $62,505.10 | $3,397,183 |
| 2017-12-24 | $0.2151 | $0.3304 | $0.2091 | $0.3233 | $214,750 | $5,126,316 |
| 2017-12-25 | $0.3555 | $0.5855 | $0.3072 | $0.5345 | $337,880 | $8,479,774 |
| 2017-12-26 | $0.5564 | $0.7192 | $0.3187 | $0.5937 | $273,621 | $9,423,086 |
| 2017-12-27 | $0.5942 | $0.7136 | $0.5548 | $0.7136 | $219,862 | $11,331,030 |
| 2017-12-28 | $0.7123 | $1.37 | $0.6517 | $1.22 | $1,012,930 | $19,389,719 |
| 2017-12-29 | $1.23 | $1.84 | $1.08 | $1.43 | $786,151 | $22,721,877 |
| 2017-12-30 | $1.43 | $1.65 | $0.9384 | $1.13 | $483,331 | $17,900,960 |
| 2017-12-31 | $1.11 | $2.04 | $1.10 | $1.72 | $397,924 | $27,325,076 |