ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001785 | $0.002106 | $0.001778 | $0.001778 | $365.79 | $30,844.86 |
| 2015-05-02 | $0.001778 | $0.001946 | $0.001778 | $0.001781 | $390.46 | $30,902.30 |
| 2015-05-03 | $0.001781 | $0.002263 | $0.001777 | $0.001778 | $797.36 | $30,850.76 |
| 2015-05-04 | $0.001778 | $0.002101 | $0.001778 | $0.001940 | $2,070.69 | $33,671.64 |
| 2015-05-05 | $0.001940 | $0.002264 | $0.001939 | $0.001943 | $825.67 | $33,719.19 |
| 2015-05-06 | $0.002103 | $0.002278 | $0.001942 | $0.001942 | $1,368.79 | $33,698.02 |
| 2015-05-07 | $0.001941 | $0.002263 | $0.001941 | $0.002102 | $107.33 | $36,483.50 |
| 2015-05-08 | $0.002102 | $0.002264 | $0.002100 | $0.002100 | $160.05 | $36,447.75 |
| 2015-05-09 | $0.002101 | $0.002424 | $0.002101 | $0.002424 | $1,204.82 | $42,066.95 |
| 2015-05-10 | $0.002424 | $0.006136 | $0.002263 | $0.004548 | $12,229.80 | $78,924.57 |
| 2015-05-11 | $0.004531 | $0.007428 | $0.004524 | $0.006781 | $9,120.54 | $117,669 |
| 2015-05-12 | $0.006783 | $0.01227 | $0.006301 | $0.009533 | $51,453.70 | $165,419 |
| 2015-05-13 | $0.009534 | $0.01164 | $0.007760 | $0.009702 | $18,654.00 | $168,364 |
| 2015-05-14 | $0.009703 | $0.009864 | $0.008087 | $0.008254 | $12,406.30 | $143,223 |
| 2015-05-15 | $0.008253 | $0.008415 | $0.006632 | $0.007602 | $8,140.12 | $131,909 |
| 2015-05-16 | $0.007602 | $0.007602 | $0.005824 | $0.005985 | $4,033.66 | $103,856 |
| 2015-05-17 | $0.005985 | $0.006794 | $0.005825 | $0.006793 | $1,401.75 | $117,871 |
| 2015-05-18 | $0.006792 | $0.007762 | $0.006147 | $0.006794 | $6,649.16 | $117,902 |
| 2015-05-19 | $0.006794 | $0.008573 | $0.006471 | $0.007597 | $9,386.05 | $131,833 |
| 2015-05-20 | $0.007600 | $0.008732 | $0.007277 | $0.007277 | $4,202.78 | $126,279 |
| 2015-05-21 | $0.007278 | $0.008506 | $0.007118 | $0.008309 | $8,966.98 | $144,181 |
| 2015-05-22 | $0.008231 | $0.01016 | $0.007634 | $0.009524 | $23,958.90 | $165,268 |
| 2015-05-23 | $0.009523 | $0.01043 | $0.008256 | $0.008258 | $13,518.00 | $143,293 |
| 2015-05-24 | $0.008256 | $0.009613 | $0.007941 | $0.009538 | $15,175.80 | $165,517 |
| 2015-05-25 | $0.009538 | $0.01005 | $0.008710 | $0.009706 | $16,704.10 | $168,421 |
| 2015-05-26 | $0.009705 | $0.009705 | $0.008673 | $0.009535 | $12,064.20 | $165,463 |
| 2015-05-27 | $0.009536 | $0.01025 | $0.008860 | $0.009086 | $20,658.90 | $157,662 |
| 2015-05-28 | $0.009085 | $0.009801 | $0.008846 | $0.009378 | $8,091.70 | $162,738 |
| 2015-05-29 | $0.009420 | $0.01005 | $0.009240 | $0.009326 | $9,612.96 | $161,828 |
| 2015-05-30 | $0.009321 | $0.009602 | $0.007750 | $0.008138 | $13,105.40 | $141,210 |
| 2015-05-31 | $0.008138 | $0.008654 | $0.007063 | $0.007587 | $5,535.02 | $131,663 |