Zlancer ZCG
Xếp hạng #?
12:29:28 30/05/2018
Zlancer (ZCG)
Không hoạt động
Lịch sử giá Zlancer (ZCG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2462 | $0.3717 | $0.1494 | $0.1755 | $48,480.40 | $352,346 |
| 2017-12-02 | $0.1755 | $0.2206 | $0.1070 | $0.1534 | $68,237.80 | $307,980 |
| 2017-12-03 | $0.1535 | $0.1535 | $0.1165 | $0.1395 | $18,390.80 | $280,151 |
| 2017-12-04 | $0.1240 | $0.1903 | $0.1239 | $0.1780 | $29,503.30 | $357,432 |
| 2017-12-05 | $0.1784 | $0.1845 | $0.1421 | $0.1450 | $13,807.00 | $291,170 |
| 2017-12-06 | $0.1447 | $0.1808 | $0.1229 | $0.1248 | $16,871.60 | $250,605 |
| 2017-12-07 | $0.1246 | $0.1820 | $0.1246 | $0.1637 | $5,208.67 | $328,731 |
| 2017-12-08 | $0.1641 | $0.1959 | $0.09037 | $0.1232 | $11,381.90 | $247,433 |
| 2017-12-09 | $0.1231 | $0.1527 | $0.1181 | $0.1444 | $1,484.69 | $289,827 |
| 2017-12-10 | $0.1449 | $0.1449 | $0.1090 | $0.1356 | $3,067.67 | $272,198 |
| 2017-12-11 | $0.1349 | $0.1794 | $0.1071 | $0.1393 | $6,371.85 | $279,633 |
| 2017-12-12 | $0.1390 | $0.1513 | $0.1170 | $0.1444 | $8,730.65 | $289,926 |
| 2017-12-13 | $0.1445 | $0.1548 | $0.08494 | $0.1111 | $5,337.76 | $223,144 |
| 2017-12-14 | $0.1109 | $0.1509 | $0.09764 | $0.1140 | $4,388.51 | $228,922 |
| 2017-12-15 | $0.1142 | $0.1329 | $0.1023 | $0.1300 | $4,577.37 | $260,892 |
| 2017-12-16 | $0.1301 | $0.1426 | $0.09917 | $0.1116 | $7,884.77 | $224,078 |
| 2017-12-17 | $0.1213 | $0.2147 | $0.1049 | $0.1523 | $19,378.10 | $305,852 |
| 2017-12-18 | $0.1524 | $0.1692 | $0.1201 | $0.1234 | $8,173.38 | $247,677 |
| 2017-12-19 | $0.1232 | $0.1767 | $0.1215 | $0.1468 | $8,890.09 | $294,644 |
| 2017-12-20 | $0.1466 | $0.2074 | $0.1178 | $0.1587 | $12,954.90 | $318,556 |
| 2017-12-21 | $0.1590 | $0.1661 | $0.07994 | $0.1583 | $4,732.70 | $317,723 |
| 2017-12-22 | $0.1588 | $0.1790 | $0.09084 | $0.1475 | $4,387.19 | $296,037 |
| 2017-12-23 | $0.1487 | $0.1979 | $0.1082 | $0.1486 | $2,668.52 | $298,305 |
| 2017-12-24 | $0.1503 | $0.1503 | $0.07352 | $0.1291 | $5,015.23 | $259,201 |
| 2017-12-25 | $0.1302 | $0.1553 | $0.1071 | $0.1310 | $2,614.64 | $262,998 |
| 2017-12-26 | $0.1310 | $0.2034 | $0.1207 | $0.1665 | $10,250.10 | $334,178 |
| 2017-12-27 | $0.1666 | $0.2136 | $0.1464 | $0.1684 | $19,559.30 | $338,038 |
| 2017-12-28 | $0.1680 | $0.2215 | $0.1286 | $0.2215 | $21,587.50 | $444,681 |
| 2017-12-29 | $0.2237 | $0.4560 | $0.1675 | $0.4550 | $67,579.90 | $913,477 |
| 2017-12-30 | $0.4671 | $0.8361 | $0.4170 | $0.6350 | $143,127 | $1,274,924 |
| 2017-12-31 | $0.5678 | $0.7233 | $0.4339 | $0.5693 | $114,519 | $1,142,973 |