ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.08512 | $0.08966 | $0.06541 | $0.08844 | $13.73 | $172,155 |
| 2018-10-02 | $0.08819 | $0.09253 | $0.08801 | $0.09220 | $11.87 | $179,463 |
| 2018-10-04 | $0.03942 | $0.03949 | $0.03827 | $0.03831 | $1.05 | $74,579.12 |
| 2018-10-05 | $0.03841 | $0.09219 | $0.03821 | $0.08610 | $51.47 | $167,590 |
| 2018-10-06 | $0.08629 | $0.08631 | $0.08417 | $0.08425 | $25.25 | $163,998 |
| 2018-10-07 | $0.08457 | $0.08469 | $0.02633 | $0.02649 | $0.4503 | $51,559.95 |
| 2018-10-08 | $0.02661 | $0.06454 | $0.02649 | $0.05997 | $128.73 | $116,735 |
| 2018-10-09 | $0.06018 | $0.06026 | $0.05948 | $0.05956 | $28.47 | $115,935 |
| 2018-10-10 | $0.05998 | $0.05999 | $0.05877 | $0.05967 | $64.72 | $116,145 |
| 2018-10-11 | $0.05947 | $0.05953 | $0.05572 | $0.05604 | $191.66 | $109,091 |
| 2018-10-12 | $0.05597 | $0.06884 | $0.05570 | $0.06843 | $25.64 | $133,197 |
| 2018-10-13 | $0.06843 | $0.06884 | $0.06808 | $0.06822 | $32.06 | $132,782 |
| 2018-10-14 | $0.06823 | $0.06972 | $0.05841 | $0.05841 | $2.61 | $113,693 |
| 2018-10-15 | $0.05847 | $0.07563 | $0.05807 | $0.07227 | $30.74 | $140,670 |
| 2018-10-16 | $0.07220 | $0.07324 | $0.07168 | $0.07197 | $69.09 | $140,093 |
| 2018-10-17 | $0.07222 | $0.07239 | $0.07112 | $0.07143 | $71.43 | $139,039 |
| 2018-10-18 | $0.07171 | $0.07197 | $0.07039 | $0.07093 | $144.22 | $138,062 |
| 2018-10-19 | $0.07092 | $0.07108 | $0.07033 | $0.07041 | $287.37 | $137,058 |
| 2018-10-20 | $0.07042 | $0.07095 | $0.07027 | $0.07050 | $105.75 | $137,226 |
| 2018-10-22 | $0.07058 | $0.07107 | $0.07057 | $0.07066 | $13.17 | $137,532 |
| 2018-10-23 | $0.07065 | $0.07103 | $0.05762 | $0.05802 | $37.91 | $112,944 |
| 2018-10-24 | $0.05776 | $0.05847 | $0.05776 | $0.05810 | $17.43 | $113,101 |
| 2018-10-25 | $0.05813 | $0.05816 | $0.05768 | $0.05805 | $0 | $113,000 |
| 2018-10-26 | $0.05805 | $0.05805 | $0.05805 | $0.05805 | $0 | $113,000 |
| 2018-10-27 | $0.05805 | $0.05805 | $0.05805 | $0.05805 | $0 | $113,000 |
| 2018-10-28 | $0.05805 | $0.05805 | $0.05805 | $0.05805 | $0 | $113,000 |
| 2018-10-29 | $0.05805 | $0.05805 | $0.05013 | $0.05046 | $0.05041 | $98,225.25 |
| 2018-10-30 | $0.05047 | $0.05073 | $0.04726 | $0.04728 | $126.94 | $92,034.25 |
| 2018-10-31 | $0.04743 | $0.04749 | $0.04722 | $0.04722 | $0.1603 | $91,907.92 |