ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.004002 | $0.004002 | $0.003682 | $0.003842 | $640.98 | $66,664.09 |
| 2015-03-02 | $0.003842 | $0.003842 | $0.003679 | $0.003840 | $519.08 | $66,635.46 |
| 2015-03-03 | $0.003840 | $0.003999 | $0.003679 | $0.003839 | $683.03 | $66,618.80 |
| 2015-03-04 | $0.003839 | $0.003843 | $0.003679 | $0.003683 | $633.33 | $63,911.58 |
| 2015-03-05 | $0.003683 | $0.003841 | $0.003681 | $0.003683 | $399.18 | $63,908.63 |
| 2015-03-06 | $0.003683 | $0.003846 | $0.003525 | $0.003685 | $343.99 | $63,951.67 |
| 2015-03-07 | $0.003685 | $0.003847 | $0.003685 | $0.003686 | $181.34 | $63,964.68 |
| 2015-03-08 | $0.003686 | $0.003845 | $0.003524 | $0.003736 | $350.64 | $64,825.38 |
| 2015-03-09 | $0.003738 | $0.003853 | $0.003524 | $0.003762 | $1,527.44 | $65,288.53 |
| 2015-03-10 | $0.003762 | $0.004242 | $0.003762 | $0.003873 | $2,179.31 | $67,205.15 |
| 2015-03-11 | $0.003872 | $0.004235 | $0.003673 | $0.003976 | $1,972.40 | $68,990.07 |
| 2015-03-12 | $0.003975 | $0.004161 | $0.003670 | $0.003968 | $975.20 | $68,857.49 |
| 2015-03-13 | $0.003969 | $0.004018 | $0.003656 | $0.003681 | $106.32 | $63,868.55 |
| 2015-03-14 | $0.003681 | $0.003687 | $0.003522 | $0.003527 | $449.68 | $61,199.16 |
| 2015-03-15 | $0.003527 | $0.003847 | $0.003366 | $0.003687 | $511.80 | $63,972.14 |
| 2015-03-16 | $0.003687 | $0.003847 | $0.003365 | $0.003365 | $925.14 | $58,385.39 |
| 2015-03-17 | $0.003364 | $0.003690 | $0.003364 | $0.003373 | $377.18 | $58,532.89 |
| 2015-03-18 | $0.003373 | $0.003380 | $0.003216 | $0.003219 | $558.49 | $55,862.46 |
| 2015-03-19 | $0.003219 | $0.003701 | $0.003074 | $0.003235 | $896.03 | $56,136.99 |
| 2015-03-20 | $0.003235 | $0.003400 | $0.003070 | $0.003231 | $662.64 | $56,073.82 |
| 2015-03-21 | $0.003231 | $0.003231 | $0.002746 | $0.002907 | $735.19 | $50,453.06 |
| 2015-03-22 | $0.002907 | $0.003069 | $0.002584 | $0.002907 | $1,319.73 | $50,440.91 |
| 2015-03-23 | $0.002907 | $0.003392 | $0.002585 | $0.003228 | $1,965.59 | $56,012.05 |
| 2015-03-24 | $0.003228 | $0.004071 | $0.003067 | $0.003089 | $1,163.30 | $53,599.83 |
| 2015-03-25 | $0.003089 | $0.003234 | $0.002750 | $0.003072 | $554.67 | $53,306.91 |
| 2015-03-26 | $0.003072 | $0.003231 | $0.002746 | $0.002916 | $169.02 | $50,593.27 |
| 2015-03-27 | $0.002916 | $0.003232 | $0.002748 | $0.002752 | $91.65 | $47,761.46 |
| 2015-03-28 | $0.002744 | $0.002902 | $0.002743 | $0.002902 | $72.06 | $50,355.54 |
| 2015-03-29 | $0.002902 | $0.002907 | $0.002745 | $0.002745 | $498.72 | $47,628.88 |
| 2015-03-30 | $0.002745 | $0.002909 | $0.002580 | $0.002749 | $848.05 | $47,698.82 |
| 2015-03-31 | $0.002749 | $0.002908 | $0.002587 | $0.002750 | $374.08 | $47,726.58 |