ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.009422 | $0.009637 | $0.008707 | $0.009636 | $12,973.60 | $167,219 |
| 2015-11-02 | $0.009637 | $0.01125 | $0.008878 | $0.01124 | $14,430.30 | $195,115 |
| 2015-11-03 | $0.01124 | $0.01176 | $0.009892 | $0.01115 | $21,473.40 | $193,505 |
| 2015-11-04 | $0.01115 | $0.01379 | $0.01003 | $0.01084 | $60,744.90 | $188,176 |
| 2015-11-05 | $0.01081 | $0.01219 | $0.009478 | $0.01039 | $52,829.40 | $180,305 |
| 2015-11-06 | $0.01038 | $0.01039 | $0.009112 | $0.009463 | $23,214.20 | $164,209 |
| 2015-11-07 | $0.009465 | $0.01068 | $0.009457 | $0.009993 | $7,736.35 | $173,408 |
| 2015-11-08 | $0.009992 | $0.009999 | $0.009134 | $0.009134 | $6,752.27 | $158,496 |
| 2015-11-09 | $0.009132 | $0.009748 | $0.008318 | $0.009284 | $10,278.10 | $161,105 |
| 2015-11-10 | $0.009283 | $0.009294 | $0.007732 | $0.007997 | $14,203.40 | $138,763 |
| 2015-11-11 | $0.007998 | $0.008588 | $0.007294 | $0.008576 | $19,836.90 | $148,823 |
| 2015-11-12 | $0.008586 | $0.008953 | $0.007978 | $0.008478 | $7,643.80 | $147,113 |
| 2015-11-13 | $0.008477 | $0.008477 | $0.007804 | $0.008096 | $4,116.89 | $140,494 |
| 2015-11-14 | $0.008097 | $0.008449 | $0.007687 | $0.007687 | $2,257.08 | $133,388 |
| 2015-11-15 | $0.007687 | $0.008423 | $0.007597 | $0.007928 | $11,900.30 | $137,568 |
| 2015-11-16 | $0.007924 | $0.008535 | $0.007584 | $0.008535 | $4,224.69 | $148,110 |
| 2015-11-17 | $0.008534 | $0.008800 | $0.008000 | $0.008463 | $5,617.22 | $146,859 |
| 2015-11-18 | $0.008462 | $0.008524 | $0.008100 | $0.008299 | $2,833.09 | $144,016 |
| 2015-11-19 | $0.008299 | $0.008459 | $0.007967 | $0.008145 | $2,889.61 | $141,347 |
| 2015-11-20 | $0.008145 | $0.008439 | $0.007975 | $0.008283 | $3,680.14 | $143,725 |
| 2015-11-21 | $0.008281 | $0.008281 | $0.007692 | $0.007840 | $4,126.25 | $136,043 |
| 2015-11-22 | $0.007840 | $0.008469 | $0.007840 | $0.007996 | $599.12 | $138,749 |
| 2015-11-23 | $0.007996 | $0.008581 | $0.007994 | $0.008249 | $4,244.21 | $143,149 |
| 2015-11-24 | $0.008249 | $0.008536 | $0.008109 | $0.008130 | $2,222.95 | $141,085 |
| 2015-11-25 | $0.008131 | $0.008914 | $0.007988 | $0.008551 | $7,131.27 | $148,388 |
| 2015-11-26 | $0.008552 | $0.009013 | $0.008271 | $0.008691 | $7,720.81 | $150,812 |
| 2015-11-27 | $0.008691 | $0.009017 | $0.008134 | $0.008915 | $11,965.00 | $154,705 |
| 2015-11-28 | $0.008916 | $0.008916 | $0.008290 | $0.008602 | $3,471.42 | $149,277 |
| 2015-11-29 | $0.008602 | $0.008896 | $0.008130 | $0.008436 | $5,001.67 | $146,389 |
| 2015-11-30 | $0.008436 | $0.008899 | $0.008259 | $0.008404 | $8,367.63 | $145,829 |