ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.7486 | $1.31 | $0.1882 | $0.2563 | $1,836.23 | $498,813 |
| 2018-09-02 | $0.2564 | $0.4409 | $0.1121 | $0.1142 | $845.23 | $222,343 |
| 2018-09-03 | $0.1142 | $0.1831 | $0.07750 | $0.08422 | $209.72 | $163,927 |
| 2018-09-04 | $0.08422 | $0.09650 | $0.08181 | $0.09597 | $4.49 | $186,804 |
| 2018-09-05 | $0.09605 | $0.2861 | $0.08215 | $0.1112 | $85.27 | $216,465 |
| 2018-09-06 | $0.1114 | $0.1303 | $0.07864 | $0.1302 | $12.73 | $253,518 |
| 2018-09-07 | $0.1301 | $0.1308 | $0.1224 | $0.1226 | $6.85 | $238,694 |
| 2018-09-08 | $0.1228 | $0.2555 | $0.09589 | $0.1069 | $660.13 | $208,159 |
| 2018-09-09 | $0.1069 | $0.1607 | $0.1061 | $0.1573 | $3.98 | $306,151 |
| 2018-09-10 | $0.1572 | $0.1595 | $0.09328 | $0.09433 | $17.31 | $183,603 |
| 2018-09-11 | $0.09448 | $0.6608 | $0.07347 | $0.07434 | $451.01 | $144,707 |
| 2018-09-12 | $0.07435 | $0.2324 | $0.07375 | $0.1359 | $14.87 | $264,487 |
| 2018-09-13 | $0.1360 | $0.3246 | $0.1278 | $0.3238 | $0.8361 | $630,203 |
| 2018-09-14 | $0.3236 | $0.3280 | $0.3200 | $0.3223 | $0.8323 | $627,338 |
| 2018-09-15 | $0.07361 | $0.07398 | $0.07318 | $0.07359 | $1.40 | $143,239 |
| 2018-09-16 | $0.07380 | $0.07542 | $0.07330 | $0.07514 | $174.84 | $146,250 |
| 2018-09-17 | $0.07532 | $0.07555 | $0.04748 | $0.04775 | $8.28 | $92,938.39 |
| 2018-09-18 | $0.04775 | $0.2139 | $0.04757 | $0.2127 | $27.13 | $413,999 |
| 2018-09-19 | $0.2128 | $0.2131 | $0.2106 | $0.2115 | $26.97 | $411,610 |
| 2018-09-22 | $0.07339 | $0.07391 | $0.06689 | $0.06712 | $332.88 | $130,640 |
| 2018-09-23 | $0.06715 | $0.06732 | $0.02407 | $0.02416 | $34.48 | $47,029.30 |
| 2018-09-24 | $0.02417 | $0.09188 | $0.02412 | $0.09163 | $58.40 | $178,358 |
| 2018-09-25 | $0.09153 | $0.09157 | $0.05751 | $0.09055 | $752.27 | $176,248 |
| 2018-09-26 | $0.09040 | $0.1047 | $0.08607 | $0.08656 | $60.07 | $168,485 |
| 2018-09-27 | $0.08666 | $0.1305 | $0.06736 | $0.07348 | $90.78 | $143,019 |
| 2018-09-28 | $0.07349 | $0.1994 | $0.07285 | $0.08631 | $158.49 | $167,994 |
| 2018-09-29 | $0.08625 | $0.09651 | $0.08341 | $0.09452 | $8.83 | $183,975 |
| 2018-09-30 | $0.09448 | $0.09520 | $0.08444 | $0.08538 | $69.29 | $166,189 |