ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-05 | $0.009627 | $0.009921 | $0.009242 | $0.009560 | $2,375.05 | $164,445 |
| 2014-08-06 | $0.009564 | $0.009726 | $0.008438 | $0.009080 | $2,319.45 | $156,667 |
| 2014-08-07 | $0.009084 | $0.009574 | $0.008604 | $0.009574 | $1,539.55 | $165,714 |
| 2014-08-08 | $0.008925 | $0.01184 | $0.008603 | $0.009252 | $8,904.59 | $160,552 |
| 2014-08-09 | $0.009257 | $0.009838 | $0.008931 | $0.009838 | $2,355.90 | $170,719 |
| 2014-08-10 | $0.009838 | $0.01005 | $0.009382 | $0.009575 | $1,695.23 | $166,151 |
| 2014-08-11 | $0.009574 | $0.009578 | $0.008772 | $0.008773 | $3,133.29 | $152,231 |
| 2014-08-12 | $0.008773 | $0.008936 | $0.007321 | $0.008285 | $2,835.75 | $143,773 |
| 2014-08-13 | $0.008285 | $0.008934 | $0.007630 | $0.007961 | $787.83 | $138,148 |
| 2014-08-14 | $0.007960 | $0.008125 | $0.006823 | $0.007798 | $1,087.14 | $135,312 |
| 2014-08-15 | $0.007801 | $0.008132 | $0.006687 | $0.006687 | $1,324.79 | $116,035 |
| 2014-08-16 | $0.006687 | $0.007198 | $0.006512 | $0.006514 | $1,949.99 | $113,044 |
| 2014-08-17 | $0.006835 | $0.007476 | $0.006662 | $0.006665 | $728.27 | $115,656 |
| 2014-08-18 | $0.006666 | $0.007378 | $0.006222 | $0.006222 | $2,119.22 | $107,975 |
| 2014-08-19 | $0.006222 | $0.007282 | $0.006024 | $0.006838 | $1,299.33 | $118,657 |
| 2014-08-20 | $0.006838 | $0.007168 | $0.006346 | $0.006680 | $2,352.58 | $115,913 |
| 2014-08-21 | $0.006683 | $0.007817 | $0.006521 | $0.006824 | $2,485.52 | $118,417 |
| 2014-08-22 | $0.006824 | $0.007962 | $0.006167 | $0.007312 | $2,713.91 | $126,885 |
| 2014-08-23 | $0.007312 | $0.008125 | $0.006793 | $0.006793 | $2,330.12 | $117,878 |
| 2014-08-24 | $0.006793 | $0.007978 | $0.006792 | $0.007378 | $740.90 | $128,032 |
| 2014-08-25 | $0.007378 | $0.01037 | $0.007140 | $0.008933 | $10,246.10 | $155,005 |
| 2014-08-26 | $0.008933 | $0.01039 | $0.007315 | $0.008123 | $8,185.13 | $140,951 |
| 2014-08-27 | $0.008121 | $0.008770 | $0.007646 | $0.008459 | $2,597.53 | $146,784 |
| 2014-08-28 | $0.008458 | $0.008460 | $0.007485 | $0.007494 | $1,622.75 | $130,036 |
| 2014-08-29 | $0.007494 | $0.007815 | $0.007325 | $0.007325 | $1,407.07 | $127,116 |
| 2014-08-30 | $0.007325 | $0.007970 | $0.007164 | $0.007482 | $723.21 | $129,832 |
| 2014-08-31 | $0.007482 | $0.008093 | $0.006999 | $0.006999 | $657.74 | $121,458 |