Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
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 |