ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.006577 | $0.006911 | $0.006271 | $0.006909 | $1,701.91 | $119,898 |
| 2015-09-02 | $0.006909 | $0.006909 | $0.006282 | $0.006608 | $1,041.33 | $114,665 |
| 2015-09-03 | $0.006608 | $0.006644 | $0.006135 | $0.006293 | $2,089.03 | $109,206 |
| 2015-09-04 | $0.006294 | $0.006608 | $0.005979 | $0.006287 | $2,088.30 | $109,098 |
| 2015-09-05 | $0.006287 | $0.006764 | $0.006278 | $0.006606 | $4,205.57 | $114,640 |
| 2015-09-06 | $0.006607 | $0.007237 | $0.006450 | $0.006914 | $5,027.72 | $119,986 |
| 2015-09-07 | $0.006915 | $0.006915 | $0.006294 | $0.006743 | $4,113.70 | $117,005 |
| 2015-09-08 | $0.006743 | $0.007361 | $0.006433 | $0.007058 | $11,231.60 | $122,472 |
| 2015-09-09 | $0.007057 | $0.01138 | $0.007057 | $0.008420 | $48,280.10 | $146,107 |
| 2015-09-10 | $0.008417 | $0.009889 | $0.007374 | $0.009313 | $23,365.30 | $161,599 |
| 2015-09-11 | $0.009312 | $0.009312 | $0.008156 | $0.008156 | $7,027.67 | $141,529 |
| 2015-09-12 | $0.008156 | $0.008562 | $0.007851 | $0.008076 | $3,868.71 | $140,133 |
| 2015-09-13 | $0.008093 | $0.008110 | $0.007217 | $0.007514 | $5,283.66 | $130,393 |
| 2015-09-14 | $0.007514 | $0.007676 | $0.007180 | $0.007525 | $5,791.06 | $130,575 |
| 2015-09-15 | $0.007523 | $0.008308 | $0.007372 | $0.007845 | $4,806.77 | $136,125 |
| 2015-09-16 | $0.007844 | $0.008308 | $0.007381 | $0.007533 | $1,912.43 | $130,724 |
| 2015-09-17 | $0.007533 | $0.008318 | $0.007531 | $0.007831 | $3,852.22 | $135,891 |
| 2015-09-18 | $0.007830 | $0.008401 | $0.007830 | $0.008014 | $3,002.47 | $139,073 |
| 2015-09-19 | $0.008017 | $0.009111 | $0.007980 | $0.008778 | $4,251.47 | $152,316 |
| 2015-09-20 | $0.008778 | $0.008778 | $0.007743 | $0.008034 | $1,909.35 | $139,410 |
| 2015-09-21 | $0.008032 | $0.008490 | $0.007613 | $0.008350 | $7,157.02 | $144,889 |
| 2015-09-22 | $0.008349 | $0.008463 | $0.007539 | $0.008447 | $6,255.64 | $146,581 |
| 2015-09-23 | $0.008445 | $0.008567 | $0.007686 | $0.008244 | $6,473.38 | $143,049 |
| 2015-09-24 | $0.008194 | $0.008766 | $0.008144 | $0.008293 | $1,575.33 | $143,912 |
| 2015-09-25 | $0.008294 | $0.008473 | $0.008146 | $0.008359 | $2,494.63 | $145,057 |
| 2015-09-26 | $0.008360 | $0.008492 | $0.007844 | $0.008157 | $5,166.64 | $141,554 |
| 2015-09-27 | $0.008157 | $0.008470 | $0.007930 | $0.007956 | $2,379.10 | $138,057 |
| 2015-09-28 | $0.007956 | $0.008365 | $0.007800 | $0.008322 | $8,566.01 | $144,418 |
| 2015-09-29 | $0.008322 | $0.008767 | $0.008012 | $0.008012 | $6,578.06 | $139,039 |
| 2015-09-30 | $0.008015 | $0.008322 | $0.007854 | $0.007999 | $3,640.28 | $138,811 |