ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1098 | $0.1185 | $0.1047 | $0.1081 | $1,168.12 | $80,755.56 |
| 2018-05-02 | $0.1079 | $0.1504 | $0.1079 | $0.1236 | $253.53 | $92,368.05 |
| 2018-05-03 | $0.1237 | $0.1509 | $0.1093 | $0.1197 | $1,836.83 | $89,417.30 |
| 2018-05-04 | $0.1197 | $0.1276 | $0.1147 | $0.1198 | $1,306.31 | $89,492.00 |
| 2018-05-05 | $0.1196 | $0.1477 | $0.1194 | $0.1406 | $925.35 | $105,043 |
| 2018-05-06 | $0.1407 | $0.1499 | $0.1295 | $0.1358 | $1,618.30 | $101,465 |
| 2018-05-07 | $0.1359 | $0.1360 | $0.1129 | $0.1251 | $240.28 | $242,280 |
| 2018-05-08 | $0.1253 | $0.1257 | $0.1073 | $0.1110 | $322.02 | $215,177 |
| 2018-05-09 | $0.1108 | $0.1433 | $0.1100 | $0.1418 | $698.85 | $275,228 |
| 2018-05-10 | $0.1418 | $0.1488 | $0.1142 | $0.1180 | $1,050.39 | $229,071 |
| 2018-05-11 | $0.1181 | $0.1414 | $0.1098 | $0.1275 | $519.62 | $247,756 |
| 2018-05-12 | $0.1271 | $0.1765 | $0.1193 | $0.1231 | $1,593.51 | $239,499 |
| 2018-05-13 | $0.1231 | $0.1720 | $0.1218 | $0.1273 | $167.51 | $247,767 |
| 2018-05-14 | $0.1273 | $0.1734 | $0.1222 | $0.1734 | $187.30 | $337,430 |
| 2018-05-15 | $0.1731 | $0.1746 | $0.1386 | $0.1431 | $122.73 | $278,511 |
| 2018-05-16 | $0.1430 | $0.1549 | $0.1217 | $0.1547 | $229.77 | $301,096 |
| 2018-05-17 | $0.1548 | $0.1556 | $0.1133 | $0.1139 | $701.42 | $221,738 |
| 2018-05-18 | $0.1140 | $0.1348 | $0.1123 | $0.1343 | $160.37 | $261,425 |
| 2018-05-19 | $0.1343 | $0.1410 | $0.1175 | $0.1227 | $517.11 | $238,774 |
| 2018-05-20 | $0.1228 | $0.1278 | $0.1220 | $0.1268 | $68.89 | $246,844 |
| 2018-05-21 | $0.1270 | $0.1463 | $0.1200 | $0.1445 | $5,704.76 | $281,209 |
| 2018-05-22 | $0.1444 | $0.1586 | $0.1162 | $0.1183 | $526.41 | $230,198 |
| 2018-05-23 | $0.1181 | $0.1192 | $0.1030 | $0.1039 | $261.54 | $202,147 |
| 2018-05-24 | $0.1036 | $0.1116 | $0.1036 | $0.1060 | $133.68 | $206,293 |
| 2018-05-25 | $0.1062 | $0.1074 | $0.1001 | $0.1017 | $118.46 | $197,952 |
| 2018-05-26 | $0.1016 | $0.5586 | $0.07593 | $0.5272 | $1,134.53 | $1,026,196 |
| 2018-05-27 | $0.4834 | $0.4834 | $0.1252 | $0.1260 | $661.82 | $245,172 |
| 2018-05-28 | $0.1264 | $0.1269 | $0.09733 | $0.09763 | $210.66 | $190,029 |
| 2018-05-29 | $0.09759 | $0.1019 | $0.08274 | $0.08303 | $589.58 | $161,610 |
| 2018-05-30 | $0.08308 | $0.1186 | $0.05617 | $0.08296 | $263.23 | $161,474 |
| 2018-05-31 | $0.08294 | $0.1232 | $0.08254 | $0.1214 | $52.02 | $236,259 |