ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.005780 | $0.005939 | $0.005614 | $0.005936 | $1,254.59 | $102,998 |
| 2015-02-02 | $0.005936 | $0.005940 | $0.005608 | $0.005930 | $803.94 | $102,904 |
| 2015-02-03 | $0.005929 | $0.006193 | $0.005767 | $0.006011 | $1,134.13 | $104,305 |
| 2015-02-04 | $0.006011 | $0.006011 | $0.005618 | $0.005779 | $1,947.64 | $100,278 |
| 2015-02-05 | $0.005778 | $0.005939 | $0.005467 | $0.005781 | $1,859.65 | $100,313 |
| 2015-02-06 | $0.005781 | $0.005781 | $0.005320 | $0.005379 | $920.26 | $93,344.79 |
| 2015-02-07 | $0.005373 | $0.005660 | $0.005141 | $0.005141 | $728.81 | $89,212.56 |
| 2015-02-08 | $0.005141 | $0.005302 | $0.004819 | $0.004829 | $1,615.97 | $83,804.02 |
| 2015-02-09 | $0.004836 | $0.004836 | $0.004357 | $0.004820 | $2,275.23 | $83,634.31 |
| 2015-02-10 | $0.004819 | $0.005138 | $0.004659 | $0.004820 | $881.52 | $83,648.37 |
| 2015-02-11 | $0.004821 | $0.004987 | $0.004660 | $0.004813 | $241.91 | $83,511.10 |
| 2015-02-12 | $0.004813 | $0.004822 | $0.004500 | $0.004504 | $263.32 | $78,150.29 |
| 2015-02-13 | $0.004504 | $0.005146 | $0.004503 | $0.004983 | $841.16 | $86,464.56 |
| 2015-02-14 | $0.004983 | $0.005466 | $0.004822 | $0.005145 | $681.67 | $89,274.16 |
| 2015-02-15 | $0.005145 | $0.005145 | $0.004662 | $0.004662 | $621.41 | $80,904.88 |
| 2015-02-16 | $0.004662 | $0.004663 | $0.004336 | $0.004336 | $1,197.99 | $75,242.30 |
| 2015-02-17 | $0.004336 | $0.004655 | $0.004175 | $0.004342 | $277.26 | $75,346.76 |
| 2015-02-18 | $0.004342 | $0.004495 | $0.004010 | $0.004011 | $1,216.63 | $69,597.42 |
| 2015-02-19 | $0.004011 | $0.004171 | $0.003690 | $0.004011 | $1,385.45 | $69,605.92 |
| 2015-02-20 | $0.004011 | $0.004086 | $0.003851 | $0.004086 | $279.93 | $70,908.08 |
| 2015-02-21 | $0.004086 | $0.004086 | $0.003852 | $0.004003 | $255.54 | $69,467.79 |
| 2015-02-22 | $0.004003 | $0.004007 | $0.003689 | $0.003689 | $1,149.58 | $64,022.99 |
| 2015-02-23 | $0.003689 | $0.004011 | $0.003689 | $0.004011 | $164.80 | $69,595.51 |
| 2015-02-24 | $0.003693 | $0.004011 | $0.003529 | $0.003530 | $428.18 | $61,262.15 |
| 2015-02-25 | $0.003691 | $0.004011 | $0.003527 | $0.003687 | $956.45 | $63,979.43 |
| 2015-02-26 | $0.003687 | $0.003848 | $0.003527 | $0.003687 | $484.51 | $63,983.77 |
| 2015-02-27 | $0.003688 | $0.003848 | $0.003527 | $0.003843 | $1,051.26 | $66,686.13 |
| 2015-02-28 | $0.003844 | $0.004004 | $0.003674 | $0.004002 | $909.79 | $69,452.52 |