ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07137 | $0.1025 | $0.07137 | $0.1006 | $47.01 | $195,844 |
| 2018-06-02 | $0.1006 | $0.1007 | $0.05997 | $0.08940 | $62.84 | $174,023 |
| 2018-06-03 | $0.08943 | $0.08963 | $0.08505 | $0.08561 | $229.28 | $166,631 |
| 2018-06-04 | $0.08565 | $0.08783 | $0.08436 | $0.08535 | $138.57 | $166,137 |
| 2018-06-05 | $0.08539 | $0.09634 | $0.08454 | $0.09160 | $20.97 | $178,293 |
| 2018-06-06 | $0.09157 | $0.09180 | $0.06426 | $0.08399 | $97.02 | $163,493 |
| 2018-06-07 | $0.08407 | $0.08507 | $0.06541 | $0.06564 | $4.97 | $127,759 |
| 2018-06-08 | $0.06569 | $0.06584 | $0.06494 | $0.06555 | $2.53 | $127,583 |
| 2018-06-09 | $0.06552 | $0.06617 | $0.06491 | $0.06491 | $6.29 | $126,356 |
| 2018-06-10 | $0.06500 | $0.06500 | $0.06232 | $0.06293 | $6.10 | $122,483 |
| 2018-06-11 | $0.07190 | $0.07391 | $0.07141 | $0.07353 | $16.79 | $143,124 |
| 2018-06-12 | $0.07349 | $0.07349 | $0.07285 | $0.07301 | $16.67 | $142,114 |
| 2018-06-13 | $0.07014 | $0.07032 | $0.05391 | $0.05494 | $76.89 | $106,940 |
| 2018-06-14 | $0.05492 | $0.1172 | $0.05480 | $0.05813 | $1,056.74 | $113,140 |
| 2018-06-15 | $0.05809 | $0.05816 | $0.05545 | $0.05575 | $124.96 | $108,525 |
| 2018-06-16 | $0.05555 | $0.05872 | $0.05545 | $0.05638 | $28.56 | $109,748 |
| 2018-06-17 | $0.05653 | $0.05695 | $0.05614 | $0.05654 | $28.64 | $110,055 |
| 2018-06-18 | $0.05833 | $0.06062 | $0.05791 | $0.06019 | $6.99 | $117,160 |
| 2018-06-19 | $0.06016 | $0.06031 | $0.05905 | $0.05947 | $23.58 | $115,767 |
| 2018-06-20 | $0.05951 | $0.06073 | $0.05803 | $0.06037 | $22.40 | $117,518 |
| 2018-06-21 | $0.06039 | $0.06095 | $0.05947 | $0.05977 | $67.37 | $116,336 |
| 2018-06-22 | $0.05970 | $0.05980 | $0.05290 | $0.05325 | $0.6912 | $103,651 |
| 2018-06-23 | $0.05326 | $0.08971 | $0.05316 | $0.08869 | $155.50 | $172,632 |
| 2018-06-24 | $0.08868 | $0.08997 | $0.08308 | $0.08908 | $4.81 | $173,387 |
| 2018-06-25 | $0.05413 | $0.08713 | $0.05359 | $0.08647 | $243.24 | $168,320 |
| 2018-06-26 | $0.08647 | $0.08675 | $0.08405 | $0.08413 | $1.85 | $163,749 |
| 2018-06-27 | $0.08409 | $0.08458 | $0.08354 | $0.08429 | $1.85 | $164,072 |
| 2018-06-28 | $0.05696 | $0.06948 | $0.05287 | $0.05317 | $44.06 | $103,501 |
| 2018-06-29 | $0.05321 | $0.1198 | $0.05212 | $0.1177 | $0.2352 | $229,166 |
| 2018-06-30 | $0.1179 | $0.2525 | $0.1179 | $0.2131 | $64.29 | $414,888 |