ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002751 | $0.003083 | $0.002589 | $0.002920 | $619.38 | $50,670.84 |
| 2015-04-02 | $0.002921 | $0.003235 | $0.002751 | $0.003074 | $643.15 | $53,343.00 |
| 2015-04-03 | $0.003074 | $0.003075 | $0.002912 | $0.002924 | $326.78 | $50,733.66 |
| 2015-04-04 | $0.002923 | $0.003108 | $0.002765 | $0.002765 | $188.68 | $47,988.44 |
| 2015-04-05 | $0.002765 | $0.003084 | $0.002605 | $0.002763 | $153.98 | $47,946.27 |
| 2015-04-06 | $0.002763 | $0.002926 | $0.002763 | $0.002780 | $137.15 | $48,247.34 |
| 2015-04-07 | $0.002774 | $0.002924 | $0.002598 | $0.002753 | $204.16 | $47,770.48 |
| 2015-04-08 | $0.002753 | $0.002753 | $0.002426 | $0.002589 | $671.45 | $44,918.37 |
| 2015-04-09 | $0.002588 | $0.002610 | $0.002265 | $0.002267 | $319.09 | $39,334.74 |
| 2015-04-10 | $0.002266 | $0.002609 | $0.002264 | $0.002432 | $434.18 | $42,209.59 |
| 2015-04-11 | $0.002433 | $0.002433 | $0.002105 | $0.002261 | $213.17 | $39,230.28 |
| 2015-04-12 | $0.002261 | $0.002422 | $0.002261 | $0.002264 | $400.33 | $39,294.83 |
| 2015-04-13 | $0.002265 | $0.002430 | $0.002100 | $0.002100 | $1,040.99 | $36,444.80 |
| 2015-04-14 | $0.002100 | $0.002261 | $0.001781 | $0.001781 | $729.30 | $30,912.02 |
| 2015-04-15 | $0.001782 | $0.001964 | $0.001627 | $0.001785 | $211.43 | $30,972.93 |
| 2015-04-16 | $0.001785 | $0.002105 | $0.001622 | $0.001944 | $1,065.90 | $33,730.29 |
| 2015-04-17 | $0.002104 | $0.002104 | $0.001787 | $0.001790 | $265.10 | $31,068.37 |
| 2015-04-18 | $0.001790 | $0.002108 | $0.001780 | $0.001783 | $336.70 | $30,931.63 |
| 2015-04-19 | $0.001783 | $0.002103 | $0.001782 | $0.001946 | $297.82 | $33,767.78 |
| 2015-04-20 | $0.001945 | $0.002105 | $0.001942 | $0.001942 | $851.06 | $33,694.20 |
| 2015-04-21 | $0.001942 | $0.002104 | $0.001940 | $0.001950 | $287.45 | $33,831.98 |
| 2015-04-22 | $0.001950 | $0.002427 | $0.001941 | $0.002105 | $1,742.00 | $36,520.81 |
| 2015-04-23 | $0.002104 | $0.002272 | $0.001942 | $0.002115 | $359.27 | $36,696.94 |
| 2015-04-24 | $0.002115 | $0.002117 | $0.001952 | $0.001953 | $79.00 | $33,883.00 |
| 2015-04-25 | $0.001952 | $0.002119 | $0.001782 | $0.001950 | $412.61 | $33,839.27 |
| 2015-04-26 | $0.001950 | $0.001953 | $0.001782 | $0.001782 | $274.23 | $30,920.69 |
| 2015-04-27 | $0.001782 | $0.001944 | $0.001778 | $0.001782 | $193.43 | $30,926.77 |
| 2015-04-28 | $0.001782 | $0.002100 | $0.001777 | $0.001788 | $69.95 | $31,021.51 |
| 2015-04-29 | $0.001788 | $0.001945 | $0.001785 | $0.001785 | $162.32 | $30,975.53 |
| 2015-04-30 | $0.001785 | $0.001944 | $0.001778 | $0.001785 | $168.13 | $30,983.34 |