ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02218 | $0.02295 | $0.02034 | $0.02112 | $49,487.60 | $366,478 |
| 2015-07-02 | $0.02112 | $0.02220 | $0.02027 | $0.02069 | $27,349.50 | $359,093 |
| 2015-07-03 | $0.02069 | $0.02130 | $0.02009 | $0.02087 | $10,951.80 | $362,209 |
| 2015-07-04 | $0.02088 | $0.02105 | $0.01977 | $0.02042 | $11,736.20 | $354,309 |
| 2015-07-05 | $0.02042 | $0.02247 | $0.01977 | $0.02219 | $25,249.70 | $384,985 |
| 2015-07-06 | $0.02245 | $0.02272 | $0.02051 | $0.02090 | $33,581.90 | $362,673 |
| 2015-07-07 | $0.02090 | $0.02158 | $0.01981 | $0.02021 | $38,718.60 | $350,769 |
| 2015-07-08 | $0.02022 | $0.02099 | $0.01940 | $0.01940 | $22,674.90 | $336,602 |
| 2015-07-09 | $0.01940 | $0.02086 | $0.01912 | $0.01972 | $65,579.80 | $342,141 |
| 2015-07-10 | $0.02024 | $0.02330 | $0.01982 | $0.01982 | $134,878 | $343,972 |
| 2015-07-11 | $0.01982 | $0.02050 | $0.01942 | $0.02013 | $24,675.50 | $349,257 |
| 2015-07-12 | $0.02013 | $0.02069 | $0.01926 | $0.01990 | $28,528.20 | $345,287 |
| 2015-07-13 | $0.01989 | $0.02021 | $0.01861 | $0.01907 | $32,203.40 | $330,967 |
| 2015-07-14 | $0.01908 | $0.01959 | $0.01858 | $0.01906 | $17,221.50 | $330,660 |
| 2015-07-15 | $0.01906 | $0.01906 | $0.01401 | $0.01493 | $31,664.70 | $259,092 |
| 2015-07-16 | $0.01493 | $0.01633 | $0.01139 | $0.01350 | $112,207 | $234,192 |
| 2015-07-17 | $0.01349 | $0.01533 | $0.01275 | $0.01406 | $42,413.90 | $243,946 |
| 2015-07-18 | $0.01405 | $0.01484 | $0.01334 | $0.01376 | $23,605.10 | $238,734 |
| 2015-07-19 | $0.01376 | $0.01400 | $0.01213 | $0.01326 | $16,850.10 | $230,042 |
| 2015-07-20 | $0.01326 | $0.01326 | $0.01275 | $0.01323 | $11,665.70 | $229,514 |
| 2015-07-21 | $0.01323 | $0.01367 | $0.01245 | $0.01262 | $17,804.90 | $219,075 |
| 2015-07-22 | $0.01263 | $0.01388 | $0.01198 | $0.01292 | $18,018.20 | $224,268 |
| 2015-07-23 | $0.01293 | $0.01357 | $0.01243 | $0.01259 | $7,551.17 | $218,455 |
| 2015-07-24 | $0.01259 | $0.01370 | $0.01212 | $0.01354 | $32,645.00 | $235,025 |
| 2015-07-25 | $0.01354 | $0.01389 | $0.01290 | $0.01328 | $35,039.30 | $230,486 |
| 2015-07-26 | $0.01328 | $0.01357 | $0.01261 | $0.01293 | $10,293.20 | $224,353 |
| 2015-07-27 | $0.01293 | $0.01339 | $0.01271 | $0.01283 | $7,351.90 | $222,575 |
| 2015-07-28 | $0.01283 | $0.01382 | $0.01283 | $0.01304 | $15,772.90 | $226,368 |
| 2015-07-29 | $0.01305 | $0.01320 | $0.01229 | $0.01290 | $13,057.40 | $223,881 |
| 2015-07-30 | $0.01290 | $0.01290 | $0.01174 | $0.01210 | $5,749.12 | $209,976 |
| 2015-07-31 | $0.01210 | $0.01260 | $0.01068 | $0.01143 | $28,390.20 | $198,355 |