Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.09841 | $0.09891 | $0.08412 | $0.08639 | $8,148.29 | $1,593,667 |
| 2018-10-02 | $0.08619 | $0.08640 | $0.07381 | $0.08201 | $16,568.10 | $1,513,348 |
| 2018-10-03 | $0.08205 | $0.08374 | $0.07337 | $0.07761 | $3,577.99 | $1,432,560 |
| 2018-10-04 | $0.07766 | $0.07859 | $0.07167 | $0.07839 | $5,952.69 | $1,447,108 |
| 2018-10-05 | $0.07851 | $0.08631 | $0.07301 | $0.07964 | $6,298.00 | $1,470,876 |
| 2018-10-06 | $0.07948 | $0.08978 | $0.07329 | $0.08978 | $5,815.48 | $1,658,751 |
| 2018-10-07 | $0.08996 | $0.09062 | $0.07620 | $0.08088 | $2,839.34 | $1,494,664 |
| 2018-10-08 | $0.08093 | $0.09000 | $0.07705 | $0.08348 | $1,836.95 | $1,543,267 |
| 2018-10-09 | $0.08354 | $0.08354 | $0.06192 | $0.06224 | $2,200.80 | $1,151,035 |
| 2018-10-10 | $0.06210 | $0.07437 | $0.03588 | $0.03609 | $5,616.78 | $667,695 |
| 2018-10-11 | $0.03597 | $0.04736 | $0.03235 | $0.04381 | $393.44 | $810,743 |
| 2018-10-12 | $0.04376 | $0.07090 | $0.03848 | $0.05361 | $371.80 | $992,341 |
| 2018-10-13 | $0.05361 | $0.06318 | $0.05361 | $0.06247 | $247.22 | $1,156,626 |
| 2018-10-14 | $0.06249 | $0.06274 | $0.03752 | $0.05065 | $648.51 | $938,048 |
| 2018-10-15 | $0.05071 | $0.09395 | $0.05035 | $0.06926 | $1,892.42 | $1,283,129 |
| 2018-10-16 | $0.06920 | $0.07285 | $0.05649 | $0.06927 | $471.20 | $1,283,752 |
| 2018-10-17 | $0.06951 | $0.08730 | $0.03986 | $0.03987 | $5,957.52 | $739,110 |
| 2018-10-18 | $0.04003 | $0.04023 | $0.03801 | $0.03892 | $413.01 | $721,569 |
| 2018-10-19 | $0.03891 | $0.04110 | $0.03669 | $0.03672 | $211.96 | $680,910 |
| 2018-10-20 | $0.03672 | $0.04418 | $0.03664 | $0.04409 | $126.59 | $817,618 |
| 2018-10-21 | $0.04410 | $0.04801 | $0.03836 | $0.03862 | $128.68 | $716,163 |
| 2018-10-22 | $0.03860 | $0.04710 | $0.03782 | $0.04052 | $131.47 | $751,355 |
| 2018-10-23 | $0.04051 | $0.04445 | $0.04050 | $0.04431 | $474.42 | $821,720 |
| 2018-10-24 | $0.04411 | $0.04443 | $0.04321 | $0.04340 | $1.41 | $804,839 |
| 2018-10-25 | $0.04342 | $0.04344 | $0.04308 | $0.04318 | $1.76 | $800,674 |
| 2018-10-26 | $0.04311 | $0.04347 | $0.04304 | $0.04333 | $0.003493 | $803,587 |
| 2018-10-27 | $0.04317 | $0.04643 | $0.04315 | $0.04609 | $128.86 | $854,752 |
| 2018-10-28 | $0.04634 | $0.04639 | $0.04451 | $0.04493 | $0.4270 | $833,127 |
| 2018-10-29 | $0.04470 | $0.04616 | $0.04458 | $0.04503 | $0.2106 | $835,082 |
| 2018-10-30 | $0.04504 | $0.04521 | $0.04481 | $0.04489 | $0.2091 | $832,457 |
| 2018-10-31 | $0.04503 | $0.04509 | $0.04483 | $0.04483 | $0 | $831,315 |