Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5042 | $0.5106 | $0.3442 | $0.4487 | $102,002 | $7,815,470 |
| 2018-04-02 | $0.4509 | $0.4911 | $0.4116 | $0.4455 | $7,861.52 | $7,761,171 |
| 2018-04-03 | $0.4458 | $0.5261 | $0.4427 | $0.4594 | $12,745.20 | $8,005,894 |
| 2018-04-04 | $0.4590 | $0.6515 | $0.4590 | $0.6101 | $69,696.50 | $10,638,016 |
| 2018-04-05 | $0.6104 | $0.8715 | $0.5943 | $0.7840 | $110,117 | $13,673,492 |
| 2018-04-06 | $0.7663 | $0.8018 | $0.6198 | $0.7319 | $40,685.00 | $12,768,148 |
| 2018-04-07 | $0.7327 | $0.7965 | $0.7021 | $0.7337 | $21,556.30 | $12,804,456 |
| 2018-04-08 | $0.7344 | $0.8442 | $0.7149 | $0.7775 | $102,703 | $13,573,902 |
| 2018-04-09 | $0.7714 | $0.9391 | $0.7350 | $0.9084 | $143,038 | $15,862,823 |
| 2018-04-10 | $0.9096 | $0.9981 | $0.8447 | $0.9146 | $172,234 | $15,974,688 |
| 2018-04-11 | $0.9153 | $0.9713 | $0.8913 | $0.9032 | $74,892.00 | $15,775,306 |
| 2018-04-12 | $0.9010 | $1.00 | $0.8198 | $0.9368 | $61,075.90 | $16,375,242 |
| 2018-04-13 | $0.9380 | $1.03 | $0.8561 | $0.8951 | $80,518.10 | $15,649,999 |
| 2018-04-14 | $0.9540 | $1.05 | $0.7953 | $0.8470 | $33,989.70 | $14,814,942 |
| 2018-04-15 | $0.8479 | $0.8822 | $0.7550 | $0.8822 | $34,523.00 | $15,435,102 |
| 2018-04-16 | $0.8819 | $1.06 | $0.8080 | $0.8848 | $58,579.70 | $15,485,491 |
| 2018-04-17 | $0.8853 | $0.8939 | $0.7961 | $0.8197 | $34,555.40 | $14,350,515 |
| 2018-04-18 | $0.8205 | $0.9738 | $0.8144 | $0.8760 | $48,063.00 | $15,340,332 |
| 2018-04-19 | $0.8675 | $1.01 | $0.8672 | $1.01 | $42,194.10 | $17,756,528 |
| 2018-04-20 | $1.01 | $1.18 | $0.9561 | $1.15 | $62,662.60 | $20,219,157 |
| 2018-04-21 | $1.15 | $1.20 | $1.04 | $1.20 | $56,964.60 | $21,113,010 |
| 2018-04-22 | $1.15 | $1.25 | $1.12 | $1.23 | $98,650.20 | $21,546,700 |
| 2018-04-23 | $1.23 | $1.54 | $1.22 | $1.49 | $328,040 | $26,104,858 |
| 2018-04-24 | $1.49 | $1.57 | $1.22 | $1.37 | $273,174 | $23,987,242 |
| 2018-04-25 | $1.41 | $1.73 | $1.21 | $1.69 | $433,913 | $29,657,169 |
| 2018-04-26 | $1.61 | $2.01 | $1.48 | $2.01 | $455,385 | $35,258,929 |
| 2018-04-27 | $2.01 | $2.52 | $1.81 | $2.38 | $1,095,390 | $41,865,739 |
| 2018-04-28 | $2.38 | $2.38 | $1.55 | $1.84 | $961,651 | $32,358,472 |
| 2018-04-29 | $1.86 | $2.03 | $1.30 | $1.61 | $679,111 | $28,240,481 |
| 2018-04-30 | $1.61 | $1.82 | $1.35 | $1.54 | $550,287 | $26,987,531 |