ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.007588 | $0.007703 | $0.005820 | $0.005935 | $8,593.25 | $102,989 |
| 2015-06-02 | $0.005934 | $0.008287 | $0.005539 | $0.007859 | $7,322.97 | $136,372 |
| 2015-06-03 | $0.007850 | $0.007918 | $0.006675 | $0.007246 | $10,375.10 | $125,741 |
| 2015-06-04 | $0.007247 | $0.007247 | $0.005681 | $0.006513 | $20,072.50 | $113,018 |
| 2015-06-05 | $0.006514 | $0.007095 | $0.006468 | $0.006895 | $1,658.55 | $119,643 |
| 2015-06-06 | $0.006895 | $0.007259 | $0.006664 | $0.006947 | $4,064.14 | $120,551 |
| 2015-06-07 | $0.006947 | $0.009293 | $0.006758 | $0.007318 | $13,306.00 | $126,991 |
| 2015-06-08 | $0.007318 | $0.008145 | $0.006813 | $0.007913 | $4,353.85 | $137,313 |
| 2015-06-09 | $0.007913 | $0.008051 | $0.007219 | $0.007273 | $7,830.12 | $126,215 |
| 2015-06-10 | $0.007273 | $0.007852 | $0.006886 | $0.007574 | $5,248.08 | $131,422 |
| 2015-06-11 | $0.007573 | $0.007915 | $0.006905 | $0.007749 | $6,305.57 | $134,474 |
| 2015-06-12 | $0.007747 | $0.008319 | $0.007330 | $0.007719 | $3,780.33 | $133,947 |
| 2015-06-13 | $0.007729 | $0.009643 | $0.007566 | $0.009531 | $60,008.10 | $165,387 |
| 2015-06-14 | $0.009530 | $0.01453 | $0.009530 | $0.01173 | $128,770 | $203,537 |
| 2015-06-15 | $0.01172 | $0.01463 | $0.01131 | $0.01292 | $120,309 | $224,121 |
| 2015-06-16 | $0.01309 | $0.01842 | $0.01253 | $0.01808 | $134,844 | $313,776 |
| 2015-06-17 | $0.01804 | $0.02970 | $0.01676 | $0.02377 | $352,819 | $412,453 |
| 2015-06-18 | $0.02401 | $0.02832 | $0.02211 | $0.02566 | $146,102 | $445,324 |
| 2015-06-19 | $0.02560 | $0.02679 | $0.02282 | $0.02316 | $96,011.50 | $401,902 |
| 2015-06-20 | $0.02326 | $0.02483 | $0.01888 | $0.02390 | $153,875 | $414,797 |
| 2015-06-21 | $0.02401 | $0.02438 | $0.02072 | $0.02196 | $27,057.00 | $381,138 |
| 2015-06-22 | $0.02197 | $0.02376 | $0.02166 | $0.02370 | $28,930.80 | $411,235 |
| 2015-06-23 | $0.02369 | $0.02446 | $0.02042 | $0.02115 | $29,630.50 | $367,013 |
| 2015-06-24 | $0.02115 | $0.02115 | $0.01752 | $0.01841 | $70,238.10 | $319,476 |
| 2015-06-25 | $0.01841 | $0.02163 | $0.01622 | $0.02163 | $65,231.60 | $375,299 |
| 2015-06-26 | $0.02162 | $0.02194 | $0.01858 | $0.01993 | $20,406.80 | $345,901 |
| 2015-06-27 | $0.01994 | $0.02373 | $0.01939 | $0.02293 | $81,041.10 | $397,963 |
| 2015-06-28 | $0.02278 | $0.02278 | $0.01944 | $0.02081 | $29,174.20 | $361,064 |
| 2015-06-29 | $0.02073 | $0.02270 | $0.01918 | $0.02174 | $63,875.60 | $377,251 |
| 2015-06-30 | $0.02188 | $0.02340 | $0.02166 | $0.02218 | $85,771.50 | $384,959 |