Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.76 | $1.78 | $1.39 | $1.54 | $358,717 | $27,412,818 |
| 2018-06-02 | $1.54 | $1.79 | $1.37 | $1.62 | $474,914 | $28,768,761 |
| 2018-06-03 | $1.61 | $1.77 | $1.51 | $1.59 | $437,206 | $28,326,507 |
| 2018-06-04 | $1.62 | $1.65 | $1.50 | $1.63 | $390,885 | $29,052,865 |
| 2018-06-05 | $1.60 | $1.69 | $1.29 | $1.47 | $907,412 | $26,143,711 |
| 2018-06-06 | $1.46 | $1.64 | $0.3380 | $0.4215 | $693,830 | $7,497,006 |
| 2018-06-07 | $0.4674 | $0.6547 | $0.4674 | $0.4954 | $949,174 | $8,813,987 |
| 2018-06-08 | $0.4958 | $0.5086 | $0.4031 | $0.4059 | $205,913 | $7,223,783 |
| 2018-06-09 | $0.4056 | $0.4446 | $0.3348 | $0.3569 | $284,693 | $6,353,487 |
| 2018-06-10 | $0.3612 | $0.3612 | $0.2615 | $0.2745 | $84,941.70 | $4,888,718 |
| 2018-06-11 | $0.2771 | $0.3795 | $0.2699 | $0.3538 | $127,201 | $6,301,642 |
| 2018-06-12 | $0.3538 | $0.3807 | $0.3071 | $0.3186 | $141,121 | $5,677,466 |
| 2018-06-13 | $0.3194 | $0.3330 | $0.2489 | $0.2644 | $100,234 | $4,711,775 |
| 2018-06-14 | $0.2643 | $0.2767 | $0.2434 | $0.2694 | $123,725 | $4,803,545 |
| 2018-06-15 | $0.2675 | $0.2729 | $0.2540 | $0.2625 | $16,128.10 | $4,680,736 |
| 2018-06-16 | $0.2616 | $0.2616 | $0.2374 | $0.2452 | $19,627.60 | $4,373,744 |
| 2018-06-17 | $0.2446 | $0.2529 | $0.2337 | $0.2409 | $20,545.10 | $4,299,951 |
| 2018-06-18 | $0.2402 | $0.2672 | $0.2250 | $0.2511 | $38,570.60 | $4,481,704 |
| 2018-06-19 | $0.2509 | $0.2537 | $0.2116 | $0.2313 | $74,986.00 | $4,130,780 |
| 2018-06-20 | $0.2317 | $0.2357 | $0.1994 | $0.2086 | $30,899.70 | $3,725,298 |
| 2018-06-21 | $0.2086 | $0.2154 | $0.1703 | $0.1817 | $55,269.80 | $3,247,344 |
| 2018-06-22 | $0.1781 | $0.2413 | $0.1381 | $0.1918 | $143,221 | $3,427,324 |
| 2018-06-23 | $0.1918 | $0.3186 | $0.1884 | $0.2569 | $137,956 | $4,593,342 |
| 2018-06-24 | $0.2569 | $0.2988 | $0.2171 | $0.2523 | $90,102.90 | $4,511,529 |
| 2018-06-25 | $0.2518 | $0.2832 | $0.2403 | $0.2653 | $49,152.00 | $4,745,923 |
| 2018-06-26 | $0.2653 | $0.2742 | $0.2202 | $0.2204 | $23,889.70 | $3,943,775 |
| 2018-06-27 | $0.2205 | $0.2324 | $0.2006 | $0.2118 | $21,546.60 | $3,791,963 |
| 2018-06-28 | $0.2116 | $0.2427 | $0.1881 | $0.1900 | $31,258.00 | $3,402,467 |
| 2018-06-29 | $0.1895 | $0.1968 | $0.1500 | $0.1886 | $52,603.00 | $3,377,597 |
| 2018-06-30 | $0.1791 | $0.1942 | $0.1668 | $0.1809 | $27,867.60 | $3,240,752 |