ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005348 | $0.008038 | $0.005346 | $0.007343 | $0.4253 | $14,294.03 |
| 2019-05-02 | $0.007346 | $0.008928 | $0.005498 | $0.005615 | $23.65 | $10,930.18 |
| 2019-05-03 | $0.005615 | $0.007885 | $0.005597 | $0.005829 | $1.04 | $11,345.61 |
| 2019-05-04 | $0.005829 | $0.005957 | $0.005693 | $0.005913 | $2.17 | $11,509.48 |
| 2019-05-05 | $0.005912 | $0.007836 | $0.003983 | $0.007114 | $4.29 | $13,847.43 |
| 2019-05-06 | $0.007110 | $0.007122 | $0.006707 | $0.006776 | $0.2575 | $13,188.99 |
| 2019-05-07 | $0.006774 | $0.007039 | $0.004877 | $0.004881 | $7.51 | $9,500.06 |
| 2019-05-08 | $0.004874 | $0.01196 | $0.004834 | $0.01083 | $3.94 | $21,072.31 |
| 2019-05-09 | $0.01083 | $0.01098 | $0.005872 | $0.006355 | $2.44 | $12,370.00 |
| 2019-05-10 | $0.006352 | $0.02925 | $0.004559 | $0.004649 | $146.76 | $9,049.18 |
| 2019-05-11 | $0.004650 | $0.004744 | $0.004648 | $0.004742 | $0 | $9,229.66 |
| 2019-05-12 | $0.004742 | $0.03263 | $0.004742 | $0.03263 | $13.91 | $63,506.67 |
| 2019-05-13 | $0.03263 | $0.03297 | $0.006687 | $0.02263 | $23.90 | $44,055.16 |
| 2019-05-14 | $0.02265 | $0.03023 | $0.006785 | $0.007068 | $43.27 | $13,757.02 |
| 2019-05-15 | $0.007064 | $0.007167 | $0.007044 | $0.007130 | $0 | $13,878.07 |
| 2019-05-16 | $0.007130 | $0.007130 | $0.007130 | $0.007130 | $0 | $13,878.07 |
| 2019-05-17 | $0.007130 | $0.009887 | $0.007130 | $0.009881 | $0.7700 | $19,234.03 |
| 2019-05-18 | $0.009881 | $0.01004 | $0.005569 | $0.005578 | $7.64 | $10,857.15 |
| 2019-05-19 | $0.005580 | $0.006437 | $0.005570 | $0.006393 | $0.04475 | $12,443.22 |
| 2019-05-20 | $0.006393 | $0.006393 | $0.004766 | $0.004786 | $0.8410 | $9,315.97 |
| 2019-05-21 | $0.004783 | $0.02240 | $0.004705 | $0.008664 | $12.75 | $16,864.40 |
| 2019-05-22 | $0.008664 | $0.02838 | $0.008645 | $0.02716 | $10.88 | $52,859.50 |
| 2019-05-23 | $0.02712 | $0.02712 | $0.004735 | $0.009528 | $0.7645 | $18,545.23 |
| 2019-05-24 | $0.009531 | $0.009851 | $0.004378 | $0.004394 | $0.03075 | $8,551.90 |
| 2019-05-25 | $0.004394 | $0.004604 | $0.001519 | $0.001529 | $6.10 | $2,975.77 |
| 2019-05-26 | $0.001529 | $0.006734 | $0.001516 | $0.005555 | $1.60 | $10,812.63 |
| 2019-05-27 | $0.005557 | $0.005557 | $0.003574 | $0.005458 | $3.94 | $10,623.07 |
| 2019-05-28 | $0.005455 | $0.009730 | $0.005372 | $0.007009 | $2.59 | $13,643.14 |
| 2019-05-29 | $0.007007 | $0.007007 | $0.005356 | $0.005395 | $0 | $10,501.27 |
| 2019-05-30 | $0.005395 | $0.01010 | $0.005395 | $0.009277 | $2.57 | $18,058.49 |
| 2019-05-31 | $0.009277 | $0.009376 | $0.003330 | $0.005306 | $0.4006 | $10,327.48 |