ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005305 | $0.009445 | $0.005248 | $0.008729 | $1.08 | $16,990.93 |
| 2019-06-02 | $0.008729 | $0.008963 | $0.003456 | $0.004713 | $0.02687 | $9,173.64 |
| 2019-06-03 | $0.004714 | $0.008997 | $0.002926 | $0.008572 | $8.60 | $16,684.93 |
| 2019-06-04 | $0.008561 | $0.008561 | $0.008185 | $0.008350 | $0 | $16,252.23 |
| 2019-06-05 | $0.008350 | $0.008350 | $0.003070 | $0.003116 | $0.1246 | $6,064.87 |
| 2019-06-06 | $0.003116 | $0.003172 | $0.003053 | $0.003092 | $0 | $6,019.28 |
| 2019-06-07 | $0.003092 | $0.1424 | $0.003092 | $0.03638 | $2,355.01 | $70,804.58 |
| 2019-06-08 | $0.03637 | $0.05932 | $0.02509 | $0.02610 | $386.49 | $50,808.67 |
| 2019-06-09 | $0.02610 | $0.02744 | $0.02172 | $0.02207 | $22.07 | $42,965.39 |
| 2019-06-10 | $0.02202 | $0.02378 | $0.009632 | $0.01838 | $21.17 | $35,777.56 |
| 2019-06-11 | $0.01840 | $0.02345 | $0.01828 | $0.02335 | $30.17 | $45,445.83 |
| 2019-06-12 | $0.02335 | $0.02811 | $0.01692 | $0.01698 | $4.67 | $33,049.14 |
| 2019-06-13 | $0.01699 | $0.03769 | $0.01045 | $0.03732 | $32.66 | $72,638.48 |
| 2019-06-14 | $0.03734 | $0.03743 | $0.01812 | $0.01917 | $0.01917 | $37,314.47 |
| 2019-06-15 | $0.01918 | $0.01940 | $0.01100 | $0.01220 | $16.64 | $23,755.34 |
| 2019-06-16 | $0.01220 | $0.02430 | $0.01216 | $0.02137 | $0.4445 | $41,594.33 |
| 2019-06-17 | $0.02139 | $0.02186 | $0.02138 | $0.02179 | $0 | $42,419.43 |
| 2019-06-18 | $0.02179 | $0.02179 | $0.01914 | $0.01930 | $0.03857 | $37,572.29 |
| 2019-06-19 | $0.01932 | $0.01953 | $0.01518 | $0.01548 | $0.2787 | $30,136.40 |
| 2019-06-20 | $0.01548 | $0.02003 | $0.01546 | $0.01589 | $1.71 | $30,920.42 |
| 2019-06-21 | $0.01590 | $0.01661 | $0.01589 | $0.01659 | $0 | $32,283.32 |
| 2019-06-22 | $0.01659 | $0.01754 | $0.01626 | $0.01669 | $1.91 | $32,486.32 |
| 2019-06-23 | $0.01669 | $0.01698 | $0.01528 | $0.01573 | $1.74 | $30,612.23 |
| 2019-06-24 | $0.01573 | $0.02294 | $0.01538 | $0.01608 | $0.2108 | $31,290.11 |
| 2019-06-25 | $0.01607 | $0.01651 | $0.01553 | $0.01651 | $0.1680 | $32,128.17 |
| 2019-06-26 | $0.01651 | $0.01863 | $0.01233 | $0.01780 | $4.96 | $34,650.56 |
| 2019-06-27 | $0.01780 | $0.01822 | $0.008871 | $0.01518 | $0.9466 | $29,540.88 |
| 2019-06-28 | $0.01518 | $0.01677 | $0.009398 | $0.01003 | $1.38 | $19,528.26 |
| 2019-06-29 | $0.01004 | $0.01473 | $0.003819 | $0.01444 | $3.15 | $28,105.15 |
| 2019-06-30 | $0.01443 | $0.01473 | $0.01320 | $0.01365 | $0 | $26,562.89 |