Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.35 | $1.43 | $1.23 | $1.23 | $67,460.50 | $21,068,724 |
| 2018-03-02 | $1.28 | $1.54 | $1.17 | $1.37 | $109,944 | $23,620,117 |
| 2018-03-03 | $1.37 | $1.53 | $1.33 | $1.40 | $70,510.00 | $24,135,378 |
| 2018-03-04 | $1.40 | $1.70 | $1.36 | $1.61 | $149,223 | $27,824,519 |
| 2018-03-05 | $1.62 | $1.72 | $1.48 | $1.69 | $134,815 | $29,098,026 |
| 2018-03-06 | $1.63 | $1.66 | $1.48 | $1.59 | $155,934 | $27,415,987 |
| 2018-03-07 | $1.59 | $1.61 | $1.26 | $1.35 | $93,641.70 | $23,278,886 |
| 2018-03-08 | $1.35 | $1.42 | $1.21 | $1.26 | $125,978 | $21,697,508 |
| 2018-03-09 | $1.25 | $1.29 | $1.02 | $1.21 | $83,981.40 | $20,981,328 |
| 2018-03-10 | $1.21 | $1.26 | $1.09 | $1.11 | $65,764.20 | $19,255,093 |
| 2018-03-11 | $1.10 | $1.25 | $1.06 | $1.17 | $39,956.00 | $20,241,302 |
| 2018-03-12 | $1.17 | $1.24 | $1.08 | $1.14 | $27,393.70 | $19,773,728 |
| 2018-03-13 | $1.14 | $1.17 | $1.08 | $1.15 | $53,946.60 | $19,870,410 |
| 2018-03-14 | $1.15 | $1.19 | $1.01 | $1.01 | $29,317.50 | $17,574,540 |
| 2018-03-15 | $1.01 | $1.03 | $0.8116 | $0.9870 | $74,621.80 | $17,099,843 |
| 2018-03-16 | $0.9864 | $1.02 | $0.7398 | $0.8640 | $133,885 | $14,973,632 |
| 2018-03-17 | $0.8590 | $0.8981 | $0.7946 | $0.7995 | $31,039.70 | $13,861,152 |
| 2018-03-18 | $0.7976 | $0.8232 | $0.6203 | $0.7768 | $107,292 | $13,470,852 |
| 2018-03-19 | $0.7638 | $0.8639 | $0.7362 | $0.8145 | $20,350.40 | $14,129,345 |
| 2018-03-20 | $0.8236 | $0.8398 | $0.6011 | $0.7886 | $66,283.30 | $13,684,453 |
| 2018-03-21 | $0.7900 | $0.8360 | $0.7411 | $0.8349 | $34,312.00 | $14,492,473 |
| 2018-03-22 | $0.7637 | $0.8528 | $0.7300 | $0.7711 | $33,208.50 | $13,389,870 |
| 2018-03-23 | $0.7711 | $0.8608 | $0.7130 | $0.7621 | $64,291.90 | $13,237,358 |
| 2018-03-24 | $0.7732 | $1.01 | $0.7303 | $0.9029 | $92,181.20 | $15,687,792 |
| 2018-03-25 | $0.8506 | $0.8921 | $0.7974 | $0.8280 | $24,995.50 | $14,391,446 |
| 2018-03-26 | $0.8274 | $0.8322 | $0.6845 | $0.7357 | $52,722.60 | $12,788,903 |
| 2018-03-27 | $0.7346 | $0.7368 | $0.6643 | $0.6778 | $11,256.20 | $11,782,813 |
| 2018-03-28 | $0.6777 | $0.7650 | $0.6737 | $0.6991 | $13,530.90 | $12,152,920 |
| 2018-03-29 | $0.6999 | $0.7109 | $0.5323 | $0.5490 | $25,910.50 | $9,553,179 |
| 2018-03-30 | $0.5476 | $0.5920 | $0.5080 | $0.5149 | $11,239.90 | $8,963,325 |
| 2018-03-31 | $0.5150 | $0.5761 | $0.4900 | $0.5042 | $17,932.50 | $8,780,281 |