ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02045 | $0.02047 | $0.009082 | $0.01734 | $0.5053 | $33,754.21 |
| 2019-01-02 | $0.01738 | $0.01881 | $0.01717 | $0.01871 | $15.09 | $36,425.70 |
| 2019-01-03 | $0.01873 | $0.01875 | $0.01719 | $0.01722 | $0 | $33,528.16 |
| 2019-01-04 | $0.01722 | $0.06148 | $0.009183 | $0.01052 | $358.80 | $20,469.04 |
| 2019-01-05 | $0.01050 | $0.01744 | $0.002258 | $0.01139 | $7.00 | $22,174.86 |
| 2019-01-06 | $0.01139 | $0.04876 | $0.01136 | $0.04551 | $59.81 | $88,591.70 |
| 2019-01-07 | $0.04552 | $0.2165 | $0.02876 | $0.04473 | $347.16 | $87,062.85 |
| 2019-01-08 | $0.04480 | $0.08916 | $0.04445 | $0.04498 | $19.10 | $87,554.58 |
| 2019-01-09 | $0.04506 | $0.04946 | $0.04493 | $0.04695 | $152.25 | $91,389.57 |
| 2019-01-10 | $0.04717 | $0.2294 | $0.04493 | $0.1089 | $71.11 | $211,959 |
| 2019-01-11 | $0.1087 | $0.1087 | $0.04361 | $0.06789 | $90.57 | $132,144 |
| 2019-01-12 | $0.06782 | $0.1965 | $0.04868 | $0.07793 | $240.73 | $151,691 |
| 2019-01-13 | $0.07786 | $0.07786 | $0.03768 | $0.04975 | $124.32 | $96,831.96 |
| 2019-01-14 | $0.04977 | $0.08954 | $0.04977 | $0.05464 | $64.07 | $106,347 |
| 2019-01-15 | $0.05460 | $0.07859 | $0.04929 | $0.06204 | $82.64 | $120,768 |
| 2019-01-16 | $0.06193 | $0.09621 | $0.03963 | $0.05730 | $229.37 | $111,533 |
| 2019-01-17 | $0.05730 | $0.05814 | $0.04378 | $0.04419 | $62.44 | $86,007.67 |
| 2019-01-18 | $0.05412 | $0.05510 | $0.04365 | $0.04393 | $95.19 | $85,518.31 |
| 2019-01-19 | $0.04394 | $0.05963 | $0.04043 | $0.05936 | $118.30 | $115,536 |
| 2019-01-20 | $0.05930 | $0.05966 | $0.04127 | $0.04330 | $11.41 | $84,283.06 |
| 2019-01-21 | $0.04335 | $0.04344 | $0.03909 | $0.03940 | $140.05 | $76,686.38 |
| 2019-01-22 | $0.03942 | $0.03956 | $0.03665 | $0.03681 | $68.37 | $71,646.01 |
| 2019-01-23 | $0.03681 | $0.03687 | $0.03358 | $0.03604 | $123.02 | $70,150.70 |
| 2019-01-24 | $0.03603 | $0.04591 | $0.03587 | $0.04448 | $50.48 | $86,586.88 |
| 2019-01-25 | $0.04458 | $0.04682 | $0.04062 | $0.04104 | $24.16 | $79,878.18 |
| 2019-01-26 | $0.04103 | $0.07041 | $0.04094 | $0.04682 | $13.05 | $91,133.32 |
| 2019-01-27 | $0.04683 | $0.04685 | $0.03598 | $0.03598 | $25.32 | $70,032.74 |
| 2019-01-28 | $0.03601 | $0.05031 | $0.03468 | $0.05016 | $280.15 | $97,641.81 |
| 2019-01-29 | $0.05020 | $0.06455 | $0.04989 | $0.06421 | $137.41 | $124,983 |
| 2019-01-30 | $0.06426 | $0.06579 | $0.03619 | $0.03625 | $61.98 | $70,563.97 |
| 2019-01-31 | $0.03624 | $0.06301 | $0.03591 | $0.06090 | $17.46 | $118,536 |