Zlancer ZCG
Xếp hạng #?
12:29:28 30/05/2018
Zlancer (ZCG)
Không hoạt động
Lịch sử giá Zlancer (ZCG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5688 | $0.6306 | $0.1548 | $0.4296 | $68,101.50 | $862,443 |
| 2018-01-02 | $0.4300 | $0.5618 | $0.3353 | $0.5055 | $54,209.80 | $1,014,775 |
| 2018-01-03 | $0.5051 | $0.5766 | $0.3856 | $0.5760 | $49,519.10 | $1,156,440 |
| 2018-01-04 | $0.5798 | $0.7202 | $0.5231 | $0.5680 | $61,838.10 | $1,140,369 |
| 2018-01-05 | $0.5673 | $2.95 | $0.5573 | $2.69 | $251,080 | $5,409,579 |
| 2018-01-06 | $2.40 | $2.75 | $1.68 | $2.39 | $193,424 | $4,793,382 |
| 2018-01-07 | $2.39 | $2.41 | $0.9644 | $1.67 | $175,458 | $3,346,955 |
| 2018-01-08 | $1.65 | $1.87 | $1.03 | $1.43 | $108,118 | $2,869,585 |
| 2018-01-09 | $1.43 | $1.79 | $0.4090 | $1.03 | $66,913.60 | $2,058,147 |
| 2018-01-10 | $1.03 | $1.24 | $0.8260 | $1.21 | $75,461.30 | $2,432,547 |
| 2018-01-11 | $1.29 | $1.51 | $0.9937 | $1.03 | $76,520.40 | $2,076,476 |
| 2018-01-12 | $1.10 | $1.19 | $0.9268 | $1.15 | $51,659.90 | $2,312,371 |
| 2018-01-13 | $1.15 | $1.32 | $0.9963 | $1.03 | $37,565.80 | $2,059,291 |
| 2018-01-14 | $1.03 | $1.22 | $0.9038 | $1.00 | $38,471.40 | $2,016,609 |
| 2018-01-15 | $0.9996 | $1.15 | $0.6448 | $0.6643 | $34,602.10 | $1,333,562 |
| 2018-01-16 | $0.6652 | $1.01 | $0.6399 | $0.6563 | $10,128.20 | $1,317,568 |
| 2018-01-17 | $0.6531 | $0.7492 | $0.3993 | $0.6332 | $14,783.40 | $1,271,236 |
| 2018-01-18 | $0.6368 | $0.6648 | $0.3874 | $0.6223 | $25,648.40 | $1,249,397 |
| 2018-01-19 | $0.6160 | $0.6467 | $0.5467 | $0.5835 | $20,053.70 | $1,171,506 |
| 2018-01-20 | $0.5897 | $0.6729 | $0.2774 | $0.2774 | $465.63 | $557,005 |
| 2018-01-21 | $0.2780 | $0.8625 | $0.2559 | $0.5764 | $58,110.70 | $1,157,199 |
| 2018-01-22 | $0.5840 | $0.6570 | $0.4048 | $0.4610 | $10,537.70 | $925,504 |
| 2018-01-23 | $0.4598 | $0.5876 | $0.4387 | $0.5518 | $14,830.10 | $1,107,882 |
| 2018-01-24 | $0.5516 | $0.5537 | $0.4482 | $0.4898 | $4,460.64 | $983,296 |
| 2018-01-25 | $0.4968 | $0.4968 | $0.2278 | $0.3970 | $3,236.84 | $796,975 |
| 2018-01-26 | $0.3959 | $0.5138 | $0.2719 | $0.5099 | $8,013.49 | $1,023,691 |
| 2018-01-27 | $0.5096 | $0.5103 | $0.3214 | $0.3291 | $6,249.10 | $660,644 |
| 2018-01-28 | $0.3310 | $0.4102 | $0.3310 | $0.3477 | $3,472.16 | $698,144 |
| 2018-01-29 | $0.3474 | $0.3896 | $0.3286 | $0.3645 | $4,161.06 | $731,681 |
| 2018-01-30 | $0.3646 | $0.4256 | $0.1159 | $0.3939 | $4,882.73 | $790,880 |
| 2018-01-31 | $0.3947 | $0.3970 | $0.2640 | $0.2972 | $1,692.45 | $596,701 |