Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009493 | $0.01052 | $0.008988 | $0.01035 | $67.39 | $26,720.55 |
| 2017-12-02 | $0.01034 | $0.01064 | $0.01019 | $0.01038 | $27.63 | $26,788.46 |
| 2017-12-03 | $0.01039 | $0.01125 | $0.01006 | $0.01064 | $290.51 | $27,483.53 |
| 2017-12-04 | $0.01068 | $0.01101 | $0.01034 | $0.01054 | $3.08 | $27,205.96 |
| 2017-12-05 | $0.01130 | $0.01133 | $0.01113 | $0.01114 | $23.67 | $28,764.18 |
| 2017-12-06 | $0.01112 | $0.01309 | $0.01112 | $0.01307 | $191.33 | $33,750.48 |
| 2017-12-07 | $0.01305 | $0.01361 | $0.009200 | $0.01125 | $28.66 | $29,058.79 |
| 2017-12-08 | $0.01128 | $0.01145 | $0.009858 | $0.009861 | $23.53 | $25,460.94 |
| 2017-12-09 | $0.01396 | $0.01423 | $0.01273 | $0.01408 | $15.49 | $36,349.50 |
| 2017-12-10 | $0.01414 | $0.01414 | $0.008954 | $0.01029 | $1.54 | $26,567.96 |
| 2017-12-11 | $0.01022 | $0.01173 | $0.01017 | $0.01124 | $6.18 | $29,032.97 |
| 2017-12-12 | $0.01128 | $0.01166 | $0.01102 | $0.01155 | $4.62 | $29,833.89 |
| 2017-12-14 | $0.01110 | $0.01123 | $0.01103 | $0.01110 | $3.98 | $28,652.13 |
| 2017-12-15 | $0.01111 | $0.01211 | $0.01111 | $0.01187 | $4.25 | $30,638.95 |
| 2017-12-16 | $0.01599 | $0.01767 | $0.01588 | $0.01753 | $161.40 | $45,253.68 |
| 2017-12-17 | $0.01753 | $0.01778 | $0.01264 | $0.01278 | $2.84 | $32,996.81 |
| 2017-12-18 | $0.01282 | $0.01282 | $0.01224 | $0.01271 | $2.82 | $32,810.39 |
| 2017-12-20 | $0.01088 | $0.01105 | $0.01056 | $0.01101 | $4.18 | $28,440.15 |
| 2017-12-21 | $0.01104 | $0.01516 | $0.01091 | $0.01394 | $1.60 | $35,983.11 |
| 2017-12-22 | $0.01398 | $0.01412 | $0.008012 | $0.009562 | $73.51 | $24,689.94 |
| 2017-12-23 | $0.009653 | $0.01394 | $0.009517 | $0.01286 | $1.78 | $33,198.20 |
| 2017-12-24 | $0.01300 | $0.01300 | $0.009487 | $0.009899 | $8.76 | $25,558.69 |
| 2017-12-25 | $0.01000 | $0.01029 | $0.009419 | $0.009761 | $69.92 | $25,201.89 |
| 2017-12-26 | $0.009751 | $0.01419 | $0.009711 | $0.01393 | $54.50 | $35,957.81 |
| 2017-12-27 | $0.01394 | $0.01457 | $0.01066 | $0.01368 | $32.19 | $35,328.33 |
| 2017-12-28 | $0.01365 | $0.01371 | $0.01199 | $0.01260 | $22.50 | $32,535.41 |
| 2017-12-29 | $0.01273 | $0.01395 | $0.01255 | $0.01381 | $341.99 | $35,645.91 |
| 2017-12-30 | $0.01377 | $0.01378 | $0.009704 | $0.01221 | $279.98 | $31,527.41 |
| 2017-12-31 | $0.01208 | $0.01994 | $0.01196 | $0.01950 | $302.06 | $50,344.29 |