ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2132 | $0.2335 | $0.1483 | $0.1670 | $326.77 | $325,147 |
| 2018-07-02 | $0.1671 | $0.2562 | $0.1219 | $0.1226 | $27.82 | $238,589 |
| 2018-07-03 | $0.1220 | $0.1511 | $0.06260 | $0.1485 | $19.61 | $289,135 |
| 2018-07-04 | $0.1485 | $0.1762 | $0.1031 | $0.1038 | $16.13 | $201,983 |
| 2018-07-05 | $0.1040 | $0.2941 | $0.07822 | $0.1487 | $832.62 | $289,369 |
| 2018-07-06 | $0.1486 | $0.4494 | $0.08145 | $0.4494 | $4.49 | $874,847 |
| 2018-07-07 | $0.4487 | $0.4493 | $0.07828 | $0.08126 | $94.96 | $158,176 |
| 2018-07-08 | $0.08117 | $0.09286 | $0.08067 | $0.09226 | $116.32 | $179,582 |
| 2018-07-09 | $0.09224 | $0.09327 | $0.08962 | $0.09001 | $69.17 | $175,200 |
| 2018-07-10 | $0.08994 | $0.09148 | $0.06475 | $0.09007 | $74.38 | $175,324 |
| 2018-07-11 | $0.09008 | $0.4433 | $0.08813 | $0.08884 | $119.31 | $172,927 |
| 2018-07-12 | $0.08882 | $0.08882 | $0.06149 | $0.06261 | $30.87 | $121,878 |
| 2018-07-13 | $0.06268 | $0.08501 | $0.06261 | $0.08424 | $20.00 | $163,982 |
| 2018-07-14 | $0.08401 | $0.09404 | $0.08345 | $0.09331 | $39.46 | $181,624 |
| 2018-07-15 | $0.09329 | $0.1202 | $0.08259 | $0.08263 | $0.8582 | $160,846 |
| 2018-07-16 | $0.08273 | $0.08598 | $0.06615 | $0.06777 | $33.89 | $131,908 |
| 2018-07-17 | $0.06760 | $0.07435 | $0.06703 | $0.07357 | $1.27 | $143,207 |
| 2018-07-18 | $0.07354 | $0.3502 | $0.07354 | $0.1992 | $70.66 | $387,795 |
| 2018-07-19 | $0.1991 | $0.2723 | $0.1355 | $0.1875 | $30.02 | $364,932 |
| 2018-07-20 | $0.1876 | $0.3084 | $0.06993 | $0.07035 | $5.37 | $136,937 |
| 2018-07-21 | $0.07033 | $0.07834 | $0.06940 | $0.07471 | $88.12 | $145,423 |
| 2018-07-22 | $0.07469 | $0.1402 | $0.07441 | $0.08043 | $93.44 | $156,564 |
| 2018-07-23 | $0.08034 | $0.1599 | $0.07966 | $0.1345 | $24.49 | $261,888 |
| 2018-07-24 | $0.1347 | $0.1401 | $0.08532 | $0.08846 | $10.23 | $172,189 |
| 2018-07-25 | $0.08682 | $0.08884 | $0.08092 | $0.08191 | $29.51 | $159,430 |
| 2018-07-26 | $0.08188 | $0.6743 | $0.08188 | $0.2003 | $275.92 | $389,810 |
| 2018-07-27 | $0.2002 | $0.4748 | $0.07080 | $0.1054 | $190.45 | $205,082 |
| 2018-07-28 | $0.1056 | $3.14 | $0.07403 | $1.96 | $85.73 | $3,807,156 |
| 2018-07-29 | $1.96 | $1.98 | $0.1061 | $0.1064 | $336.11 | $207,064 |
| 2018-07-30 | $0.1064 | $0.5360 | $0.1047 | $0.3541 | $155.90 | $689,271 |
| 2018-07-31 | $0.3534 | $0.3534 | $0.09885 | $0.09984 | $898.12 | $194,345 |