Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.40 | $1.55 | $1.22 | $1.29 | $67,112.90 | $21,152,102 |
| 2018-02-02 | $1.29 | $1.30 | $0.9698 | $1.19 | $152,757 | $19,646,765 |
| 2018-02-03 | $1.17 | $1.32 | $1.08 | $1.20 | $63,488.20 | $19,776,495 |
| 2018-02-04 | $1.20 | $1.22 | $0.8130 | $0.9614 | $261,246 | $15,861,374 |
| 2018-02-05 | $0.9568 | $0.9902 | $0.6444 | $0.8238 | $142,896 | $13,613,678 |
| 2018-02-06 | $0.8249 | $0.9017 | $0.5133 | $0.8743 | $161,850 | $14,471,794 |
| 2018-02-07 | $0.8655 | $1.02 | $0.7395 | $0.8951 | $37,198.50 | $14,840,626 |
| 2018-02-08 | $0.8915 | $1.09 | $0.8915 | $0.9600 | $73,168.60 | $15,942,757 |
| 2018-02-09 | $0.9629 | $1.25 | $0.8796 | $1.21 | $354,154 | $20,177,738 |
| 2018-02-10 | $1.24 | $1.43 | $1.16 | $1.29 | $205,800 | $21,420,268 |
| 2018-02-11 | $1.28 | $1.37 | $1.15 | $1.17 | $72,869.50 | $19,476,604 |
| 2018-02-12 | $1.17 | $1.40 | $1.17 | $1.24 | $71,091.00 | $20,786,028 |
| 2018-02-13 | $1.25 | $1.25 | $1.05 | $1.13 | $111,504 | $18,955,621 |
| 2018-02-14 | $1.13 | $1.30 | $1.07 | $1.26 | $66,256.20 | $21,074,453 |
| 2018-02-15 | $1.23 | $1.32 | $1.12 | $1.21 | $62,008.40 | $20,313,072 |
| 2018-02-16 | $1.19 | $1.26 | $1.11 | $1.18 | $67,222.50 | $19,910,870 |
| 2018-02-17 | $1.18 | $1.29 | $1.09 | $1.20 | $59,213.10 | $20,206,757 |
| 2018-02-18 | $1.20 | $1.30 | $1.01 | $1.04 | $70,119.80 | $17,604,761 |
| 2018-02-19 | $1.05 | $1.40 | $1.04 | $1.40 | $121,333 | $23,594,059 |
| 2018-02-20 | $1.43 | $1.56 | $1.06 | $1.17 | $142,836 | $19,745,778 |
| 2018-02-21 | $1.17 | $1.22 | $0.9650 | $0.9693 | $49,692.60 | $16,431,222 |
| 2018-02-22 | $0.9683 | $1.27 | $0.8899 | $0.9832 | $82,468.30 | $16,693,012 |
| 2018-02-23 | $0.9823 | $1.11 | $0.9392 | $1.01 | $35,663.60 | $17,256,148 |
| 2018-02-24 | $0.9798 | $1.06 | $0.8943 | $0.9492 | $43,042.60 | $16,166,545 |
| 2018-02-25 | $0.9478 | $1.23 | $0.8947 | $1.13 | $201,304 | $19,230,746 |
| 2018-02-26 | $1.13 | $1.69 | $0.9546 | $1.42 | $386,996 | $24,305,552 |
| 2018-02-27 | $1.43 | $1.60 | $1.34 | $1.39 | $158,791 | $23,805,442 |
| 2018-02-28 | $1.39 | $1.48 | $1.35 | $1.35 | $47,777.10 | $23,093,289 |