ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.06098 | $0.06934 | $0.03908 | $0.04052 | $298.92 | $78,879.00 |
| 2019-02-02 | $0.04145 | $0.06152 | $0.04129 | $0.05958 | $30.08 | $115,975 |
| 2019-02-03 | $0.06244 | $0.06257 | $0.03438 | $0.03457 | $41.58 | $67,290.70 |
| 2019-02-04 | $0.03470 | $0.03478 | $0.03440 | $0.03463 | $7.83 | $67,407.42 |
| 2019-02-05 | $0.03452 | $0.04087 | $0.03281 | $0.04078 | $124.52 | $79,377.74 |
| 2019-02-06 | $0.04092 | $0.04092 | $0.03170 | $0.03183 | $85.74 | $61,961.42 |
| 2019-02-07 | $0.03184 | $0.03523 | $0.02180 | $0.02182 | $23.60 | $42,475.72 |
| 2019-02-08 | $0.02183 | $0.04380 | $0.02173 | $0.04377 | $113.13 | $85,201.62 |
| 2019-02-09 | $0.04371 | $0.04384 | $0.03623 | $0.04186 | $44.77 | $81,472.73 |
| 2019-02-10 | $0.04190 | $0.04613 | $0.03521 | $0.03573 | $7.43 | $69,544.03 |
| 2019-02-11 | $0.03570 | $0.04067 | $0.03522 | $0.04044 | $5.81 | $78,720.80 |
| 2019-02-12 | $0.04052 | $0.04360 | $0.03511 | $0.04308 | $50.96 | $83,856.05 |
| 2019-02-13 | $0.04307 | $0.04333 | $0.03165 | $0.03218 | $55.50 | $62,641.08 |
| 2019-02-14 | $0.03213 | $0.03588 | $0.03204 | $0.03248 | $13.19 | $63,219.74 |
| 2019-02-15 | $0.03252 | $0.03262 | $0.03207 | $0.03213 | $13.17 | $62,548.79 |
| 2019-02-16 | $0.02458 | $0.02625 | $0.02456 | $0.02624 | $11.02 | $51,073.18 |
| 2019-02-17 | $0.02624 | $0.02660 | $0.02612 | $0.02655 | $0 | $51,687.85 |
| 2019-02-18 | $0.02655 | $0.05718 | $0.02655 | $0.03919 | $766.86 | $76,290.87 |
| 2019-02-19 | $0.03924 | $0.04006 | $0.03367 | $0.03370 | $2.36 | $65,600.04 |
| 2019-02-20 | $0.03368 | $0.05689 | $0.03351 | $0.05689 | $6.66 | $110,727 |
| 2019-02-21 | $0.05686 | $0.05705 | $0.03373 | $0.03373 | $0.1012 | $65,658.90 |
| 2019-02-22 | $0.03367 | $0.04007 | $0.03367 | $0.04003 | $48.21 | $77,920.93 |
| 2019-02-23 | $0.03996 | $0.04001 | $0.03844 | $0.03958 | $61.25 | $77,040.72 |
| 2019-02-24 | $0.03961 | $0.04028 | $0.03609 | $0.03609 | $104.63 | $70,248.18 |
| 2019-02-25 | $0.03616 | $0.03655 | $0.02526 | $0.02598 | $111.00 | $50,567.50 |
| 2019-02-26 | $0.02590 | $0.03247 | $0.02472 | $0.02565 | $114.55 | $49,923.71 |
| 2019-02-27 | $0.02567 | $0.03242 | $0.02557 | $0.02959 | $98.52 | $57,600.09 |
| 2019-02-28 | $0.02963 | $0.03456 | $0.02561 | $0.02568 | $11.75 | $49,995.27 |