Lịch sử giá Zoin (ZOI) Tháng 01/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-01-01	$1.72	$2.10	$1.47	$2.09	$405,875	$33,319,341
2018-01-02	$2.10	$3.37	$1.88	$3.34	$1,699,780	$53,180,426
2018-01-03	$3.32	$3.75	$2.17	$2.47	$798,030	$39,272,262
2018-01-04	$2.57	$3.00	$2.11	$2.28	$527,485	$36,400,637
2018-01-05	$2.28	$2.47	$1.89	$2.07	$605,092	$32,957,243
2018-01-06	$2.07	$2.74	$1.74	$2.64	$740,803	$42,139,853
2018-01-07	$2.64	$3.26	$2.19	$2.88	$544,343	$45,985,900
2018-01-08	$2.97	$3.21	$2.33	$2.56	$567,337	$40,865,535
2018-01-09	$2.55	$2.91	$2.27	$2.35	$459,250	$37,505,848
2018-01-10	$2.35	$2.54	$1.74	$2.00	$329,030	$31,955,987
2018-01-11	$1.94	$2.16	$1.49	$1.77	$351,694	$28,301,559
2018-01-12	$1.90	$2.08	$1.37	$1.67	$492,090	$26,715,751
2018-01-13	$1.67	$2.19	$1.39	$2.01	$621,419	$32,174,311
2018-01-14	$2.01	$2.23	$1.67	$1.80	$423,602	$28,733,014
2018-01-15	$1.78	$1.98	$1.56	$1.64	$445,515	$26,242,822
2018-01-16	$1.64	$1.64	$1.22	$1.54	$8,013.68	$24,773,827
2018-01-17	$1.54	$2.03	$1.13	$2.00	$9,833.05	$32,046,066
2018-01-18	$2.00	$2.17	$1.59	$2.07	$14,758.30	$33,284,786
2018-01-19	$1.94	$2.16	$1.40	$1.74	$17,289.20	$28,035,023
2018-01-20	$1.76	$1.94	$1.76	$1.93	$19,155.90	$31,097,937
2018-01-21	$2.73	$2.80	$1.16	$1.61	$205,363	$26,042,246
2018-01-22	$1.64	$1.66	$1.14	$1.42	$20,396.80	$23,021,267
2018-01-23	$1.42	$2.08	$1.36	$1.62	$170,062	$26,227,741
2018-01-24	$1.62	$1.69	$1.30	$1.64	$229,655	$26,567,153
2018-01-25	$1.67	$1.79	$1.48	$1.58	$148,169	$25,657,877
2018-01-26	$1.66	$2.40	$1.44	$1.64	$301,197	$26,653,597
2018-01-27	$1.59	$1.88	$1.55	$1.66	$215,380	$27,061,311
2018-01-28	$1.67	$1.91	$1.67	$1.76	$172,259	$28,644,589
2018-01-29	$1.76	$1.78	$1.63	$1.65	$86,072.30	$27,031,097
2018-01-30	$1.65	$1.68	$1.35	$1.47	$109,758	$23,981,445
2018-01-31	$1.47	$1.56	$1.34	$1.39	$80,667.50	$22,848,713

Lịch sử giá Zoin (ZOI) Tháng 01/2018 - giatienao.com

4.8 trên 790 đánh giá