Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007797 | $0.007797 | $0.005936 | $0.006251 | $3.53 | $16,138.97 |
| 2017-11-02 | $0.006258 | $0.006946 | $0.006258 | $0.006681 | $401.70 | $17,249.78 |
| 2017-11-03 | $0.006672 | $0.008723 | $0.006598 | $0.008695 | $6.96 | $22,449.15 |
| 2017-11-04 | $0.008672 | $0.009135 | $0.008473 | $0.008943 | $2.16 | $23,090.20 |
| 2017-11-05 | $0.008926 | $0.008964 | $0.008837 | $0.008900 | $2.15 | $22,979.92 |
| 2017-11-07 | $0.007014 | $0.008355 | $0.006154 | $0.008352 | $13.52 | $21,564.87 |
| 2017-11-08 | $0.008326 | $0.009176 | $0.008276 | $0.008910 | $11.59 | $23,004.27 |
| 2017-11-09 | $0.006655 | $0.006731 | $0.006588 | $0.006610 | $3.91 | $17,067.37 |
| 2017-11-10 | $0.006630 | $0.006821 | $0.005548 | $0.005675 | $1.89 | $14,651.60 |
| 2017-11-11 | $0.005654 | $0.006134 | $0.005647 | $0.005793 | $2.61 | $14,957.23 |
| 2017-11-12 | $0.005789 | $0.005831 | $0.005039 | $0.005474 | $2.46 | $14,132.98 |
| 2017-11-13 | $0.006122 | $0.006122 | $0.005453 | $0.005605 | $3.09 | $14,471.09 |
| 2017-11-14 | $0.005617 | $0.005780 | $0.005527 | $0.005705 | $3.14 | $14,731.33 |
| 2017-11-15 | $0.006716 | $0.008789 | $0.006716 | $0.008718 | $153.20 | $22,509.57 |
| 2017-11-16 | $0.008764 | $0.01016 | $0.008567 | $0.009979 | $38.52 | $25,765.71 |
| 2017-11-17 | $0.009963 | $0.01020 | $0.005628 | $0.007485 | $147.55 | $19,325.58 |
| 2017-11-18 | $0.007456 | $0.007569 | $0.005129 | $0.005227 | $47.36 | $13,495.75 |
| 2017-11-19 | $0.005217 | $0.007706 | $0.005157 | $0.007645 | $27.31 | $19,738.62 |
| 2017-11-20 | $0.007641 | $0.007871 | $0.007550 | $0.007828 | $311.70 | $20,211.46 |
| 2017-11-21 | $0.007829 | $0.007918 | $0.007406 | $0.007895 | $16.11 | $20,384.89 |
| 2017-11-22 | $0.007868 | $0.008020 | $0.007780 | $0.007981 | $40.32 | $20,606.65 |
| 2017-11-23 | $0.007978 | $0.008017 | $0.007859 | $0.007920 | $0.8230 | $20,449.62 |
| 2017-11-25 | $0.008198 | $0.008312 | $0.008188 | $0.008312 | $9.54 | $21,460.69 |
| 2017-11-26 | $0.008309 | $0.008769 | $0.008300 | $0.008769 | $10.06 | $22,641.89 |
| 2017-11-27 | $0.009176 | $0.009259 | $0.009127 | $0.009244 | $2.05 | $23,866.86 |
| 2017-11-28 | $0.009268 | $0.009481 | $0.009178 | $0.009441 | $44.32 | $24,376.25 |
| 2017-11-29 | $0.009432 | $0.01087 | $0.009336 | $0.009428 | $44.26 | $24,342.89 |
| 2017-11-30 | $0.009158 | $0.009629 | $0.009018 | $0.009541 | $47.70 | $24,633.80 |