ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04722 | $0.04765 | $0.04722 | $0.04750 | $0 | $92,467.15 |
| 2018-11-02 | $0.04750 | $0.04750 | $0.04750 | $0.04750 | $0 | $92,467.15 |
| 2018-11-03 | $0.04750 | $0.04795 | $0.04750 | $0.04795 | $1.44 | $93,332.17 |
| 2018-11-04 | $0.04795 | $0.04847 | $0.04763 | $0.04846 | $1.45 | $94,324.29 |
| 2018-11-05 | $0.04846 | $0.07205 | $0.03785 | $0.07113 | $55.45 | $138,456 |
| 2018-11-06 | $0.07142 | $0.07162 | $0.03309 | $0.03325 | $0 | $64,729.50 |
| 2018-11-07 | $0.03325 | $0.03325 | $0.03325 | $0.03325 | $0 | $64,729.50 |
| 2018-11-08 | $0.03325 | $0.03851 | $0.03325 | $0.03795 | $13.60 | $73,873.51 |
| 2018-11-09 | $0.03795 | $0.03813 | $0.03756 | $0.03766 | $25.03 | $73,306.70 |
| 2018-11-10 | $0.03766 | $0.03797 | $0.03762 | $0.03771 | $0 | $73,401.30 |
| 2018-11-11 | $0.03771 | $0.09617 | $0.03771 | $0.09582 | $1.08 | $186,504 |
| 2018-11-12 | $0.09641 | $0.09663 | $0.09535 | $0.09602 | $0 | $186,893 |
| 2018-11-13 | $0.09602 | $0.09602 | $0.09602 | $0.09602 | $0 | $186,893 |
| 2018-11-14 | $0.09602 | $0.09602 | $0.02062 | $0.02138 | $43.66 | $41,606.77 |
| 2018-11-15 | $0.02148 | $0.02157 | $0.02051 | $0.02068 | $0 | $40,257.86 |
| 2018-11-16 | $0.02068 | $0.04461 | $0.02068 | $0.04435 | $1.54 | $86,327.34 |
| 2018-11-17 | $0.04444 | $0.06955 | $0.04394 | $0.05853 | $7.88 | $113,936 |
| 2018-11-18 | $0.05872 | $0.05907 | $0.04431 | $0.04450 | $0 | $86,626.91 |
| 2018-11-19 | $0.04450 | $0.04450 | $0.04450 | $0.04450 | $0 | $86,626.91 |
| 2018-11-20 | $0.04450 | $0.04450 | $0.04450 | $0.04450 | $0 | $86,626.91 |
| 2018-11-21 | $0.04450 | $0.04450 | $0.04450 | $0.04450 | $0 | $86,626.91 |
| 2018-11-22 | $0.04450 | $0.06907 | $0.04450 | $0.06533 | $3.26 | $127,160 |
| 2018-11-23 | $0.06500 | $0.06568 | $0.03132 | $0.03196 | $0.7381 | $62,202.76 |
| 2018-11-24 | $0.03193 | $0.03254 | $0.02554 | $0.02565 | $0 | $49,922.36 |
| 2018-11-25 | $0.02565 | $0.02565 | $0.01580 | $0.01638 | $3.23 | $31,887.96 |
| 2018-11-26 | $0.01642 | $0.01688 | $0.01483 | $0.01586 | $0 | $30,870.14 |
| 2018-11-27 | $0.01586 | $0.01586 | $0.01586 | $0.01586 | $0 | $30,870.14 |
| 2018-11-28 | $0.01586 | $0.01586 | $0.01586 | $0.01586 | $0 | $30,870.14 |
| 2018-11-29 | $0.01586 | $0.02738 | $0.01586 | $0.02670 | $0.05334 | $51,964.10 |
| 2018-11-30 | $0.02676 | $0.02699 | $0.02493 | $0.02495 | $0 | $48,560.11 |