Zlancer ZCG
Xếp hạng #?
12:29:28 30/05/2018
Zlancer (ZCG)
Không hoạt động
Lịch sử giá Zlancer (ZCG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-10 | $0.1422 | $0.2792 | $0.1422 | $0.2602 | $117,178 | $0 |
| 2017-11-11 | $0.2598 | $0.5908 | $0.2330 | $0.4082 | $231,012 | $0 |
| 2017-11-12 | $0.4082 | $0.4939 | $0.1976 | $0.2429 | $101,798 | $0 |
| 2017-11-13 | $0.2433 | $0.4024 | $0.2433 | $0.2788 | $61,548.10 | $0 |
| 2017-11-14 | $0.2788 | $0.2902 | $0.2123 | $0.2144 | $34,505.30 | $0 |
| 2017-11-15 | $0.2145 | $0.2145 | $0.04862 | $0.09565 | $76,615.60 | $0 |
| 2017-11-16 | $0.09558 | $0.1205 | $0.06537 | $0.08641 | $16,316.70 | $0 |
| 2017-11-17 | $0.08635 | $0.08778 | $0.06107 | $0.06109 | $15,647.60 | $0 |
| 2017-11-18 | $0.06040 | $0.06040 | $0.03223 | $0.03822 | $7,127.80 | $0 |
| 2017-11-19 | $0.03812 | $0.04163 | $0.02075 | $0.02985 | $5,882.13 | $0 |
| 2017-11-20 | $0.02982 | $0.03199 | $0.02167 | $0.02209 | $1,550.38 | $0 |
| 2017-11-21 | $0.02206 | $0.05469 | $0.01833 | $0.03567 | $2,375.84 | $0 |
| 2017-11-22 | $0.03571 | $0.03897 | $0.02011 | $0.03881 | $2,218.51 | $77,921.16 |
| 2017-11-23 | $0.03890 | $0.09562 | $0.03432 | $0.07477 | $10,456.70 | $150,103 |
| 2017-11-24 | $0.07439 | $0.2413 | $0.04526 | $0.2375 | $21,917.30 | $476,901 |
| 2017-11-25 | $0.2375 | $0.2393 | $0.1219 | $0.1928 | $40,695.30 | $387,064 |
| 2017-11-26 | $0.1928 | $0.2355 | $0.1717 | $0.2321 | $37,036.10 | $465,963 |
| 2017-11-27 | $0.2320 | $0.3637 | $0.2308 | $0.2423 | $98,354.00 | $486,365 |
| 2017-11-28 | $0.2419 | $0.2835 | $0.1655 | $0.2301 | $42,450.80 | $462,022 |
| 2017-11-29 | $0.2303 | $0.2326 | $0.1493 | $0.1818 | $29,031.30 | $365,027 |
| 2017-11-30 | $0.1841 | $0.2605 | $0.1753 | $0.2468 | $47,271.80 | $495,407 |