ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6492 | $0.8871 | $0.6438 | $0.8765 | $2,837.91 | $517,813 |
| 2018-03-02 | $0.8743 | $0.8940 | $0.6879 | $0.7007 | $4,107.95 | $413,938 |
| 2018-03-03 | $0.6998 | $0.8948 | $0.6998 | $0.8922 | $1,407.01 | $527,094 |
| 2018-03-04 | $0.8907 | $0.8931 | $0.7169 | $0.8931 | $2,866.48 | $527,586 |
| 2018-03-05 | $0.8924 | $0.9430 | $0.8123 | $0.8184 | $6,842.89 | $483,446 |
| 2018-03-06 | $0.8161 | $0.8338 | $0.6981 | $0.8040 | $936.33 | $474,950 |
| 2018-03-07 | $0.8029 | $0.8437 | $0.7098 | $0.7251 | $73.94 | $428,364 |
| 2018-03-08 | $0.7241 | $0.7351 | $0.6309 | $0.6711 | $32.21 | $396,480 |
| 2018-03-09 | $0.6669 | $0.6721 | $0.5453 | $0.6016 | $367.38 | $355,407 |
| 2018-03-10 | $0.6019 | $0.6728 | $0.6010 | $0.6239 | $629.65 | $368,557 |
| 2018-03-11 | $0.6217 | $0.6696 | $0.5450 | $0.6591 | $2,411.77 | $389,369 |
| 2018-03-12 | $0.6570 | $0.6789 | $0.4391 | $0.4479 | $1,861.78 | $264,610 |
| 2018-03-13 | $0.4453 | $0.7285 | $0.4305 | $0.7217 | $2,762.46 | $426,340 |
| 2018-03-14 | $0.7218 | $0.7322 | $0.4417 | $0.5944 | $812.47 | $351,129 |
| 2018-03-15 | $0.5941 | $0.5978 | $0.3840 | $0.4381 | $591.70 | $258,784 |
| 2018-03-16 | $0.4378 | $0.5599 | $0.2809 | $0.5453 | $2,470.72 | $322,157 |
| 2018-03-17 | $0.4582 | $0.6253 | $0.4491 | $0.4823 | $5,322.75 | $284,891 |
| 2018-03-18 | $0.4811 | $0.7171 | $0.3365 | $0.4763 | $8,335.89 | $281,379 |
| 2018-03-19 | $0.4743 | $0.4912 | $0.3446 | $0.4912 | $3,675.78 | $290,188 |
| 2018-03-20 | $0.4967 | $0.4967 | $0.3382 | $0.3470 | $1,425.17 | $204,989 |
| 2018-03-21 | $0.3476 | $0.4954 | $0.3476 | $0.4816 | $850.94 | $284,510 |
| 2018-03-22 | $0.4807 | $0.4913 | $0.3674 | $0.3751 | $18.76 | $221,605 |
| 2018-03-23 | $0.3751 | $0.3751 | $0.3329 | $0.3514 | $713.45 | $207,566 |
| 2018-03-24 | $0.3565 | $0.3640 | $0.3449 | $0.3449 | $732.48 | $203,732 |
| 2018-03-25 | $0.3401 | $0.3471 | $0.3350 | $0.3367 | $620.45 | $198,899 |
| 2018-03-26 | $0.3375 | $0.3398 | $0.3142 | $0.3273 | $582.67 | $193,376 |
| 2018-03-27 | $0.3268 | $0.3279 | $0.3047 | $0.3051 | $2,801.40 | $180,226 |
| 2018-03-28 | $0.3050 | $0.3369 | $0.3033 | $0.3243 | $172.89 | $191,603 |
| 2018-03-29 | $0.3247 | $0.3252 | $0.2703 | $0.2783 | $250.68 | $164,409 |
| 2018-03-30 | $0.2776 | $0.2822 | $0.2586 | $0.2673 | $1,400.78 | $157,903 |
| 2018-03-31 | $0.2673 | $0.2814 | $0.2666 | $0.2703 | $300.73 | $159,662 |