ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02495 | $0.02495 | $0.02010 | $0.02010 | $3.48 | $39,131.17 |
| 2018-12-02 | $0.02008 | $0.03100 | $0.01965 | $0.03064 | $10.23 | $59,631.91 |
| 2018-12-03 | $0.03081 | $0.03081 | $0.02834 | $0.02846 | $0 | $55,401.37 |
| 2018-12-04 | $0.02846 | $0.02846 | $0.009186 | $0.009489 | $0.1178 | $18,469.55 |
| 2018-12-05 | $0.009491 | $0.009530 | $0.009349 | $0.009397 | $0 | $18,291.89 |
| 2018-12-06 | $0.009397 | $0.009397 | $0.009397 | $0.009397 | $0 | $18,291.89 |
| 2018-12-07 | $0.009397 | $0.009397 | $0.007305 | $0.007626 | $0.2286 | $14,844.50 |
| 2018-12-08 | $0.007622 | $0.007762 | $0.003864 | $0.005116 | $1.76 | $9,958.30 |
| 2018-12-09 | $0.005101 | $0.008803 | $0.005099 | $0.008717 | $0.02612 | $16,966.77 |
| 2018-12-10 | $0.008703 | $0.008798 | $0.008358 | $0.008443 | $0.8518 | $16,433.32 |
| 2018-12-11 | $0.008433 | $0.01341 | $0.008370 | $0.01332 | $0.1890 | $25,930.45 |
| 2018-12-12 | $0.01330 | $0.01375 | $0.01327 | $0.01357 | $0.02712 | $26,416.02 |
| 2018-12-13 | $0.01358 | $0.01358 | $0.01277 | $0.01288 | $0.03859 | $25,064.12 |
| 2018-12-14 | $0.01287 | $0.01504 | $0.01254 | $0.01487 | $0.7579 | $28,941.33 |
| 2018-12-15 | $0.01487 | $0.01502 | $0.01245 | $0.01258 | $0.05029 | $24,496.06 |
| 2018-12-16 | $0.01258 | $0.01288 | $0.01257 | $0.01268 | $0.1140 | $24,676.74 |
| 2018-12-17 | $0.01269 | $0.01407 | $0.01098 | $0.01104 | $0.3037 | $21,489.53 |
| 2018-12-18 | $0.01104 | $0.01444 | $0.01086 | $0.01444 | $0.1587 | $28,116.60 |
| 2018-12-19 | $0.01449 | $0.01546 | $0.01439 | $0.01464 | $2.02 | $28,488.26 |
| 2018-12-20 | $0.01460 | $0.01600 | $0.01456 | $0.01592 | $0 | $30,987.75 |
| 2018-12-21 | $0.01592 | $0.01592 | $0.01592 | $0.01592 | $0 | $30,987.75 |
| 2018-12-22 | $0.01592 | $0.01592 | $0.01592 | $0.01592 | $0 | $30,987.75 |
| 2018-12-23 | $0.01592 | $0.01840 | $0.01592 | $0.01699 | $0.5632 | $33,075.31 |
| 2018-12-24 | $0.01700 | $0.01817 | $0.01462 | $0.01473 | $0.3829 | $28,664.51 |
| 2018-12-25 | $0.01474 | $0.01775 | $0.01301 | $0.01757 | $3.25 | $34,208.97 |
| 2018-12-26 | $0.01757 | $0.01761 | $0.005853 | $0.01702 | $0.1237 | $33,129.53 |
| 2018-12-27 | $0.01701 | $0.01710 | $0.01087 | $0.01090 | $0.02178 | $21,222.83 |
| 2018-12-28 | $0.01091 | $0.01184 | $0.01089 | $0.01176 | $0.02350 | $22,896.95 |
| 2018-12-29 | $0.01178 | $0.01184 | $0.01178 | $0.01181 | $0 | $22,982.69 |
| 2018-12-30 | $0.01181 | $0.05257 | $0.01143 | $0.05009 | $165.88 | $97,492.43 |
| 2018-12-31 | $0.05015 | $0.05015 | $0.02032 | $0.02041 | $33.91 | $39,733.14 |