ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) 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 | $2.00 | $2.28 | $1.47 | $2.12 | $84,992.30 | $0 |
| 2017-12-02 | $2.12 | $2.15 | $1.35 | $1.91 | $286,083 | $0 |
| 2017-12-03 | $1.91 | $2.92 | $1.63 | $2.20 | $188,888 | $0 |
| 2017-12-04 | $2.20 | $2.50 | $1.38 | $1.75 | $273,658 | $0 |
| 2017-12-05 | $1.75 | $1.92 | $1.74 | $1.88 | $23,626.00 | $0 |
| 2017-12-06 | $1.87 | $2.00 | $1.74 | $1.93 | $19,362.70 | $0 |
| 2017-12-07 | $1.93 | $2.21 | $1.27 | $1.39 | $39,198.90 | $747,525 |
| 2017-12-08 | $1.40 | $2.22 | $1.22 | $1.66 | $30,305.80 | $891,460 |
| 2017-12-09 | $1.66 | $2.14 | $1.54 | $1.67 | $17,462.10 | $895,595 |
| 2017-12-10 | $1.68 | $1.90 | $1.44 | $1.83 | $26,017.80 | $979,988 |
| 2017-12-11 | $1.81 | $1.95 | $1.55 | $1.60 | $25,888.30 | $859,662 |
| 2017-12-12 | $1.61 | $1.83 | $1.58 | $1.70 | $18,138.30 | $909,185 |
| 2017-12-13 | $1.70 | $2.12 | $1.58 | $1.73 | $47,127.40 | $928,905 |
| 2017-12-14 | $1.73 | $1.96 | $1.71 | $1.79 | $5,730.58 | $960,097 |
| 2017-12-15 | $1.79 | $2.64 | $1.72 | $1.85 | $54,326.40 | $992,345 |
| 2017-12-16 | $1.85 | $2.06 | $1.79 | $1.99 | $15,512.30 | $1,067,621 |
| 2017-12-17 | $1.99 | $2.13 | $1.89 | $1.91 | $9,922.19 | $1,025,012 |
| 2017-12-18 | $1.92 | $2.02 | $1.83 | $1.90 | $24,478.20 | $1,017,063 |
| 2017-12-19 | $1.90 | $1.95 | $1.64 | $1.76 | $8,949.71 | $945,841 |
| 2017-12-20 | $1.76 | $1.76 | $1.32 | $1.37 | $12,910.50 | $736,750 |
| 2017-12-21 | $1.38 | $1.71 | $1.31 | $1.49 | $19,672.80 | $797,804 |
| 2017-12-22 | $1.49 | $2.76 | $1.02 | $1.51 | $111,434 | $807,511 |
| 2017-12-23 | $1.52 | $2.29 | $1.50 | $1.73 | $11,378.60 | $930,149 |
| 2017-12-24 | $1.75 | $2.12 | $1.30 | $1.67 | $32,548.20 | $897,279 |
| 2017-12-25 | $1.69 | $1.96 | $1.59 | $1.87 | $8,864.26 | $1,005,002 |
| 2017-12-26 | $1.87 | $2.55 | $1.62 | $2.07 | $32,354.70 | $1,107,775 |
| 2017-12-27 | $2.07 | $2.52 | $1.80 | $2.21 | $27,720.90 | $1,184,033 |
| 2017-12-28 | $2.20 | $2.21 | $1.70 | $1.86 | $13,402.60 | $998,421 |
| 2017-12-29 | $1.88 | $2.26 | $1.86 | $1.92 | $27,462.00 | $1,030,267 |
| 2017-12-30 | $1.92 | $2.11 | $1.54 | $1.77 | $10,680.60 | $947,837 |
| 2017-12-31 | $1.75 | $2.00 | $1.60 | $1.77 | $17,616.60 | $949,885 |