ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02565 | $0.02845 | $0.02564 | $0.02811 | $32.70 | $54,715.29 |
| 2019-03-02 | $0.02806 | $0.02827 | $0.02122 | $0.02139 | $13.46 | $41,643.21 |
| 2019-03-03 | $0.02137 | $0.02147 | $0.02110 | $0.02137 | $0 | $41,589.86 |
| 2019-03-04 | $0.02137 | $0.02137 | $0.02106 | $0.02118 | $5.33 | $41,224.71 |
| 2019-03-05 | $0.02119 | $0.02233 | $0.02095 | $0.02107 | $0.04213 | $41,003.94 |
| 2019-03-06 | $0.02103 | $0.02116 | $0.02087 | $0.02095 | $6.51 | $40,777.86 |
| 2019-03-07 | $0.02095 | $0.02116 | $0.01862 | $0.01864 | $50.60 | $36,286.77 |
| 2019-03-08 | $0.01866 | $0.01872 | $0.009442 | $0.009512 | $17.17 | $18,515.27 |
| 2019-03-09 | $0.009505 | $0.02051 | $0.009497 | $0.01111 | $2.74 | $21,616.19 |
| 2019-03-10 | $0.01112 | $0.01362 | $0.009797 | $0.01026 | $1.22 | $19,969.48 |
| 2019-03-11 | $0.01027 | $0.01951 | $0.01017 | $0.01938 | $1.16 | $37,717.39 |
| 2019-03-12 | $0.01940 | $0.01945 | $0.01053 | $0.01053 | $19.61 | $20,502.94 |
| 2019-03-13 | $0.01056 | $0.01853 | $0.01052 | $0.01841 | $1.44 | $35,831.96 |
| 2019-03-14 | $0.01840 | $0.01859 | $0.01055 | $0.01098 | $4.84 | $21,368.76 |
| 2019-03-15 | $0.01097 | $0.01108 | $0.01095 | $0.01105 | $0 | $21,503.58 |
| 2019-03-16 | $0.01105 | $0.01739 | $0.01089 | $0.01424 | $13.19 | $27,712.40 |
| 2019-03-17 | $0.01424 | $0.01760 | $0.01244 | $0.01249 | $0 | $24,306.86 |
| 2019-03-18 | $0.01249 | $0.01256 | $0.01247 | $0.01252 | $43.97 | $24,370.56 |
| 2019-03-19 | $0.01253 | $0.01582 | $0.01249 | $0.01476 | $1.57 | $28,736.04 |
| 2019-03-20 | $0.01476 | $0.01530 | $0.01252 | $0.01252 | $11.74 | $24,368.52 |
| 2019-03-21 | $0.01254 | $0.01297 | $0.01163 | $0.01297 | $75.02 | $25,243.87 |
| 2019-03-22 | $0.01294 | $0.01454 | $0.01215 | $0.01415 | $9.62 | $27,538.40 |
| 2019-03-23 | $0.01414 | $0.05196 | $0.01407 | $0.01685 | $16.99 | $32,793.70 |
| 2019-03-24 | $0.01683 | $0.01830 | $0.01332 | $0.01606 | $8.74 | $31,255.81 |
| 2019-03-25 | $0.01608 | $0.01613 | $0.01221 | $0.01227 | $2.30 | $23,873.86 |
| 2019-03-26 | $0.01222 | $0.01585 | $0.01220 | $0.01580 | $0 | $30,746.90 |
| 2019-03-27 | $0.01580 | $0.01633 | $0.01580 | $0.01632 | $1.13 | $31,772.51 |
| 2019-03-28 | $0.01632 | $0.01932 | $0.01275 | $0.01292 | $219.46 | $25,149.16 |
| 2019-03-29 | $0.01292 | $0.01685 | $0.01292 | $0.01599 | $19.87 | $31,118.49 |
| 2019-03-30 | $0.01595 | $0.01920 | $0.01033 | $0.01552 | $24.11 | $30,207.34 |
| 2019-03-31 | $0.01552 | $0.01941 | $0.01546 | $0.01921 | $0.4403 | $37,395.73 |