Lịch sử giá Zoin (ZOI) Tháng 05/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-05-01	$1.56	$1.89	$1.44	$1.82	$447,945	$31,995,740
2018-05-02	$1.82	$2.01	$1.76	$1.95	$216,149	$34,244,507
2018-05-03	$1.95	$2.12	$1.77	$2.02	$303,557	$35,620,996
2018-05-04	$1.95	$2.12	$1.82	$1.88	$236,091	$33,157,311
2018-05-05	$1.88	$1.97	$1.79	$1.85	$124,859	$32,597,786
2018-05-06	$1.85	$1.96	$1.82	$1.85	$46,078.50	$32,631,429
2018-05-07	$1.85	$1.88	$1.65	$1.78	$290,051	$31,403,930
2018-05-08	$1.79	$1.87	$1.64	$1.82	$150,136	$32,026,043
2018-05-09	$1.81	$1.83	$1.65	$1.81	$180,303	$31,889,381
2018-05-10	$1.81	$1.95	$1.75	$1.85	$283,975	$32,701,134
2018-05-11	$1.82	$1.91	$1.59	$1.69	$365,208	$29,748,321
2018-05-12	$1.73	$1.86	$1.58	$1.69	$278,908	$29,850,153
2018-05-13	$1.69	$1.78	$1.64	$1.70	$133,091	$29,980,573
2018-05-14	$1.70	$1.72	$1.57	$1.66	$179,418	$29,325,460
2018-05-15	$1.66	$1.78	$1.57	$1.76	$264,742	$31,107,207
2018-05-16	$1.77	$1.84	$1.67	$1.84	$266,544	$32,457,949
2018-05-17	$1.84	$2.10	$1.84	$2.02	$403,830	$35,612,189
2018-05-18	$2.02	$2.47	$1.76	$2.47	$724,998	$43,683,565
2018-05-19	$2.47	$2.47	$2.16	$2.28	$413,089	$40,364,915
2018-05-20	$2.22	$2.43	$2.11	$2.40	$267,173	$42,395,086
2018-05-21	$2.39	$2.52	$2.24	$2.39	$362,612	$42,243,299
2018-05-22	$2.39	$2.44	$2.16	$2.17	$227,656	$38,339,872
2018-05-23	$2.18	$2.30	$1.83	$2.11	$307,810	$37,295,079
2018-05-24	$2.06	$2.14	$1.66	$1.75	$319,889	$30,927,656
2018-05-25	$1.70	$1.96	$1.70	$1.74	$132,747	$30,844,872
2018-05-26	$1.74	$1.80	$1.60	$1.69	$231,442	$29,985,362
2018-05-27	$1.67	$1.84	$1.63	$1.82	$133,146	$32,318,279
2018-05-28	$1.83	$1.84	$1.54	$1.67	$199,734	$29,617,020
2018-05-29	$1.67	$1.76	$1.45	$1.69	$384,321	$29,950,690
2018-05-30	$1.71	$1.76	$1.56	$1.61	$186,750	$28,516,599
2018-05-31	$1.61	$1.79	$1.45	$1.76	$400,809	$31,228,735

Lịch sử giá Zoin (ZOI) Tháng 05/2018 - giatienao.com

4.8 trên 790 đánh giá