ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2703 | $0.2741 | $0.2265 | $0.2386 | $286.19 | $140,950 |
| 2018-04-02 | $0.2398 | $0.2494 | $0.2074 | $0.2114 | $2.33 | $124,882 |
| 2018-04-03 | $0.2115 | $0.2234 | $0.2109 | $0.2213 | $2.43 | $130,762 |
| 2018-04-04 | $0.2985 | $0.3141 | $0.2737 | $0.3088 | $258.40 | $182,441 |
| 2018-04-05 | $0.3090 | $0.3159 | $0.2149 | $0.2192 | $803.93 | $129,522 |
| 2018-04-06 | $0.2181 | $0.2906 | $0.1769 | $0.2665 | $64.63 | $157,448 |
| 2018-04-07 | $0.2668 | $0.2781 | $0.1864 | $0.1871 | $1.87 | $110,555 |
| 2018-04-08 | $0.1873 | $0.2834 | $0.1577 | $0.2801 | $718.29 | $165,488 |
| 2018-04-09 | $0.2806 | $0.2856 | $0.1473 | $0.1503 | $196.50 | $88,788.10 |
| 2018-04-10 | $0.1504 | $0.2193 | $0.1480 | $0.2180 | $117.09 | $128,767 |
| 2018-04-11 | $0.2182 | $0.2202 | $0.2176 | $0.2190 | $8.10 | $129,366 |
| 2018-04-12 | $0.1621 | $0.1776 | $0.1621 | $0.1765 | $535.01 | $104,276 |
| 2018-04-13 | $0.1767 | $0.1834 | $0.1565 | $0.1573 | $439.46 | $92,948.17 |
| 2018-04-14 | $0.1573 | $0.1634 | $0.08807 | $0.1005 | $632.38 | $59,398.83 |
| 2018-04-15 | $0.1007 | $0.1085 | $0.1007 | $0.1085 | $52.08 | $64,116.57 |
| 2018-04-16 | $0.1085 | $0.1091 | $0.08171 | $0.08303 | $285.05 | $49,049.40 |
| 2018-04-17 | $0.08307 | $0.1695 | $0.08284 | $0.1649 | $156.64 | $97,400.66 |
| 2018-04-18 | $0.1650 | $0.1675 | $0.09205 | $0.1664 | $125.98 | $98,318.09 |
| 2018-04-19 | $0.1666 | $0.1681 | $0.1633 | $0.1660 | $31.39 | $98,071.16 |
| 2018-04-20 | $0.1661 | $0.1680 | $0.1096 | $0.1650 | $1,598.72 | $97,486.91 |
| 2018-04-21 | $0.1651 | $0.1651 | $0.1186 | $0.1253 | $1,038.28 | $73,999.83 |
| 2018-04-22 | $0.1253 | $0.1392 | $0.1235 | $0.1320 | $314.42 | $77,969.68 |
| 2018-04-23 | $0.1317 | $0.1803 | $0.1256 | $0.1269 | $2,154.82 | $74,945.03 |
| 2018-04-24 | $0.1270 | $0.1645 | $0.1269 | $0.1420 | $2,010.98 | $83,871.28 |
| 2018-04-25 | $0.1410 | $0.1410 | $0.1030 | $0.1187 | $1,221.66 | $70,102.65 |
| 2018-04-26 | $0.1196 | $0.1226 | $0.1019 | $0.1106 | $616.37 | $65,322.29 |
| 2018-04-27 | $0.1107 | $0.1272 | $0.1065 | $0.1065 | $237.79 | $62,891.94 |
| 2018-04-28 | $0.1061 | $0.1218 | $0.1058 | $0.1118 | $42.62 | $66,054.82 |
| 2018-04-29 | $0.1118 | $0.1306 | $0.1100 | $0.1277 | $801.49 | $75,447.76 |
| 2018-04-30 | $0.1123 | $0.1228 | $0.1090 | $0.1097 | $1,223.95 | $64,796.52 |