ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.006997 | $0.007961 | $0.006688 | $0.007322 | $3,671.05 | $127,060 |
| 2014-09-02 | $0.007804 | $0.007966 | $0.006994 | $0.007966 | $1,973.97 | $138,228 |
| 2014-09-03 | $0.007803 | $0.007968 | $0.007315 | $0.007484 | $810.08 | $129,873 |
| 2014-09-04 | $0.007484 | $0.007932 | $0.007321 | $0.007606 | $492.05 | $131,993 |
| 2014-09-05 | $0.007606 | $0.007782 | $0.007325 | $0.007679 | $734.35 | $133,255 |
| 2014-09-06 | $0.007679 | $0.008950 | $0.007510 | $0.008300 | $3,542.36 | $144,027 |
| 2014-09-07 | $0.008300 | $0.008951 | $0.007972 | $0.008296 | $1,329.90 | $143,965 |
| 2014-09-08 | $0.008296 | $0.008296 | $0.007481 | $0.007636 | $2,817.54 | $132,499 |
| 2014-09-09 | $0.007954 | $0.008773 | $0.007645 | $0.008453 | $2,793.65 | $146,691 |
| 2014-09-10 | $0.008452 | $0.01058 | $0.008131 | $0.01042 | $12,823.80 | $180,836 |
| 2014-09-11 | $0.01043 | $0.01043 | $0.009131 | $0.01006 | $4,065.50 | $174,601 |
| 2014-09-12 | $0.01005 | $0.01220 | $0.009747 | $0.01158 | $16,116.90 | $200,930 |
| 2014-09-13 | $0.01158 | $0.01709 | $0.01158 | $0.01630 | $70,014.10 | $282,829 |
| 2014-09-14 | $0.01614 | $0.01630 | $0.01224 | $0.01434 | $16,390.00 | $248,838 |
| 2014-09-15 | $0.01434 | $0.02112 | $0.01352 | $0.01662 | $43,122.40 | $288,364 |
| 2014-09-16 | $0.01662 | $0.01803 | $0.01596 | $0.01610 | $9,544.61 | $279,454 |
| 2014-09-17 | $0.01610 | $0.01610 | $0.01384 | $0.01399 | $11,333.70 | $242,851 |
| 2014-09-18 | $0.01400 | $0.01691 | $0.01367 | $0.01529 | $14,117.10 | $265,335 |
| 2014-09-19 | $0.01529 | $0.01546 | $0.01302 | $0.01416 | $6,033.58 | $245,682 |
| 2014-09-20 | $0.01416 | $0.01464 | $0.01270 | $0.01351 | $4,816.40 | $234,446 |
| 2014-09-21 | $0.01303 | $0.01888 | $0.01221 | $0.01448 | $84,154.90 | $251,328 |
| 2014-09-22 | $0.01448 | $0.01662 | $0.01400 | $0.01574 | $8,662.17 | $273,195 |
| 2014-09-23 | $0.01574 | $0.01710 | $0.01482 | $0.01612 | $65,929.50 | $279,737 |
| 2014-09-24 | $0.01612 | $0.01612 | $0.01388 | $0.01433 | $6,399.33 | $248,736 |
| 2014-09-25 | $0.01434 | $0.01841 | $0.01012 | $0.01385 | $116,476 | $240,346 |
| 2014-09-26 | $0.01385 | $0.01468 | $0.01304 | $0.01401 | $10,641.80 | $243,186 |
| 2014-09-27 | $0.01385 | $0.01450 | $0.01321 | $0.01321 | $6,866.08 | $229,214 |
| 2014-09-28 | $0.01321 | $0.01337 | $0.01142 | $0.01192 | $5,373.29 | $206,778 |
| 2014-09-29 | $0.01192 | $0.01354 | $0.01192 | $0.01284 | $1,266.50 | $222,814 |
| 2014-09-30 | $0.01284 | $0.01284 | $0.01187 | $0.01229 | $1,833.92 | $213,324 |