ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.008319 | $0.008485 | $0.007677 | $0.008009 | $1,475.72 | $138,971 |
| 2014-11-02 | $0.008001 | $0.008161 | $0.007674 | $0.007839 | $842.61 | $136,029 |
| 2014-11-03 | $0.007822 | $0.008479 | $0.007665 | $0.007687 | $1,146.86 | $133,388 |
| 2014-11-04 | $0.007687 | $0.008144 | $0.007533 | $0.007535 | $483.92 | $130,747 |
| 2014-11-05 | $0.007535 | $0.008171 | $0.007369 | $0.007842 | $1,104.16 | $136,078 |
| 2014-11-06 | $0.007842 | $0.008172 | $0.007516 | $0.007846 | $1,646.05 | $136,146 |
| 2014-11-07 | $0.007846 | $0.008167 | $0.007345 | $0.007835 | $1,212.05 | $135,959 |
| 2014-11-08 | $0.007835 | $0.008160 | $0.007507 | $0.007997 | $989.55 | $138,766 |
| 2014-11-09 | $0.007997 | $0.008486 | $0.007670 | $0.008160 | $1,199.23 | $141,598 |
| 2014-11-10 | $0.008159 | $0.008327 | $0.007840 | $0.007841 | $1,598.30 | $136,069 |
| 2014-11-11 | $0.007842 | $0.008168 | $0.007670 | $0.007834 | $453.63 | $135,938 |
| 2014-11-12 | $0.007834 | $0.009458 | $0.007834 | $0.009458 | $4,617.34 | $164,117 |
| 2014-11-13 | $0.009138 | $0.01123 | $0.009138 | $0.009323 | $11,798.80 | $161,778 |
| 2014-11-14 | $0.009323 | $0.009938 | $0.008971 | $0.009454 | $4,947.65 | $164,062 |
| 2014-11-15 | $0.009455 | $0.009939 | $0.008969 | $0.008969 | $1,006.69 | $155,631 |
| 2014-11-16 | $0.008969 | $0.009250 | $0.008479 | $0.009235 | $1,270.29 | $160,250 |
| 2014-11-17 | $0.009237 | $0.009549 | $0.007833 | $0.009138 | $3,077.45 | $158,569 |
| 2014-11-18 | $0.009138 | $0.009138 | $0.008005 | $0.008005 | $1,151.63 | $138,911 |
| 2014-11-19 | $0.008005 | $0.008851 | $0.007841 | $0.008308 | $1,041.86 | $144,160 |
| 2014-11-20 | $0.008307 | $0.008728 | $0.007602 | $0.007976 | $2,102.48 | $138,414 |
| 2014-11-21 | $0.007976 | $0.008222 | $0.007523 | $0.007995 | $659.31 | $138,744 |
| 2014-11-22 | $0.007995 | $0.008648 | $0.007832 | $0.007996 | $795.50 | $138,759 |
| 2014-11-23 | $0.007834 | $0.008485 | $0.007669 | $0.008148 | $944.43 | $141,393 |
| 2014-11-24 | $0.008149 | $0.01059 | $0.007996 | $0.009609 | $10,887.60 | $166,749 |
| 2014-11-25 | $0.009608 | $0.009608 | $0.008629 | $0.008959 | $3,532.10 | $155,457 |
| 2014-11-26 | $0.008959 | $0.009280 | $0.008769 | $0.008934 | $970.75 | $155,025 |
| 2014-11-27 | $0.008934 | $0.009774 | $0.008145 | $0.008959 | $5,523.35 | $155,472 |
| 2014-11-28 | $0.008959 | $0.009611 | $0.008780 | $0.008780 | $3,282.89 | $152,365 |
| 2014-11-29 | $0.008781 | $0.009444 | $0.008304 | $0.009118 | $1,884.54 | $158,227 |
| 2014-11-30 | $0.009118 | $0.009607 | $0.008955 | $0.008955 | $982.08 | $155,397 |