ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01920 | $0.01931 | $0.01329 | $0.01339 | $38.36 | $26,063.06 |
| 2019-04-02 | $0.01340 | $0.01944 | $0.01338 | $0.01929 | $27.36 | $37,556.38 |
| 2019-04-03 | $0.01930 | $0.01998 | $0.01507 | $0.01791 | $33.30 | $34,860.79 |
| 2019-04-04 | $0.01792 | $0.01825 | $0.01220 | $0.01595 | $38.35 | $31,038.44 |
| 2019-04-05 | $0.01594 | $0.07500 | $0.01471 | $0.01476 | $13.03 | $28,722.60 |
| 2019-04-06 | $0.01476 | $0.01966 | $0.01260 | $0.01274 | $12.36 | $24,807.59 |
| 2019-04-07 | $0.01273 | $0.02223 | $0.01272 | $0.01372 | $65.11 | $26,713.63 |
| 2019-04-08 | $0.01373 | $0.01639 | $0.01292 | $0.01296 | $4.56 | $25,231.79 |
| 2019-04-09 | $0.01296 | $0.03929 | $0.01267 | $0.03912 | $0.1553 | $76,142.55 |
| 2019-04-10 | $0.03911 | $0.03972 | $0.01362 | $0.01362 | $2.32 | $26,508.11 |
| 2019-04-11 | $0.01362 | $0.02240 | $0.01271 | $0.01380 | $102.35 | $26,863.86 |
| 2019-04-12 | $0.01380 | $0.01536 | $0.01060 | $0.01085 | $12.44 | $21,119.16 |
| 2019-04-13 | $0.01085 | $0.02255 | $0.01081 | $0.02252 | $15.34 | $43,838.83 |
| 2019-04-14 | $0.02252 | $0.02445 | $0.01313 | $0.01335 | $1.64 | $25,985.24 |
| 2019-04-15 | $0.01335 | $0.01604 | $0.01332 | $0.01565 | $0.04690 | $30,461.40 |
| 2019-04-16 | $0.01565 | $0.01579 | $0.01560 | $0.01573 | $0 | $30,624.10 |
| 2019-04-17 | $0.01573 | $0.01573 | $0.01162 | $0.01166 | $8.97 | $22,702.42 |
| 2019-04-18 | $0.01166 | $0.02299 | $0.01166 | $0.01632 | $18.09 | $31,776.33 |
| 2019-04-19 | $0.01632 | $0.01633 | $0.01096 | $0.01102 | $4.19 | $21,449.83 |
| 2019-04-20 | $0.01102 | $0.02330 | $0.01100 | $0.01256 | $7.73 | $24,457.59 |
| 2019-04-21 | $0.01257 | $0.02320 | $0.01229 | $0.02318 | $0.02316 | $45,125.20 |
| 2019-04-22 | $0.02317 | $0.02319 | $0.01082 | $0.01086 | $7.13 | $21,136.30 |
| 2019-04-23 | $0.01086 | $0.01227 | $0.01083 | $0.01225 | $0.6855 | $23,853.04 |
| 2019-04-24 | $0.01225 | $0.01743 | $0.01094 | $0.01738 | $2.41 | $33,839.66 |
| 2019-04-25 | $0.01739 | $0.01764 | $0.01722 | $0.01763 | $0 | $34,308.56 |
| 2019-04-26 | $0.01763 | $0.01763 | $0.004353 | $0.005551 | $12.75 | $10,805.35 |
| 2019-04-27 | $0.005555 | $0.008599 | $0.005555 | $0.008523 | $2.46 | $16,590.52 |
| 2019-04-28 | $0.008525 | $0.01066 | $0.008505 | $0.01065 | $0.02982 | $20,736.78 |
| 2019-04-29 | $0.01066 | $0.01069 | $0.005457 | $0.007643 | $4.61 | $14,876.91 |
| 2019-04-30 | $0.007644 | $0.007668 | $0.005271 | $0.005349 | $52.91 | $10,411.35 |