ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.008405 | $0.01274 | $0.008118 | $0.01146 | $186,121 | $198,916 |
| 2015-12-02 | $0.01146 | $0.01207 | $0.009787 | $0.01002 | $60,242.60 | $173,886 |
| 2015-12-03 | $0.01011 | $0.01084 | $0.009985 | $0.01051 | $20,242.80 | $182,420 |
| 2015-12-04 | $0.01051 | $0.01065 | $0.009470 | $0.009636 | $20,667.60 | $167,206 |
| 2015-12-05 | $0.009638 | $0.01071 | $0.009498 | $0.01036 | $21,335.10 | $179,847 |
| 2015-12-06 | $0.01036 | $0.01047 | $0.009540 | $0.009997 | $5,675.48 | $173,468 |
| 2015-12-07 | $0.009682 | $0.01045 | $0.009371 | $0.009993 | $12,115.90 | $173,407 |
| 2015-12-08 | $0.009998 | $0.01031 | $0.009319 | $0.01001 | $14,202.50 | $173,657 |
| 2015-12-09 | $0.01001 | $0.01074 | $0.009957 | $0.009996 | $23,179.40 | $173,455 |
| 2015-12-10 | $0.009995 | $0.01025 | $0.009633 | $0.009944 | $11,725.30 | $172,560 |
| 2015-12-11 | $0.009943 | $0.01117 | $0.009940 | $0.01084 | $34,541.60 | $188,124 |
| 2015-12-12 | $0.01084 | $0.01116 | $0.009952 | $0.01011 | $18,567.60 | $175,481 |
| 2015-12-13 | $0.01011 | $0.01069 | $0.009766 | $0.01023 | $13,833.20 | $177,464 |
| 2015-12-14 | $0.01023 | $0.01053 | $0.009915 | $0.01007 | $4,058.64 | $174,715 |
| 2015-12-15 | $0.01007 | $0.01066 | $0.009206 | $0.01037 | $32,652.60 | $179,992 |
| 2015-12-16 | $0.01036 | $0.01051 | $0.009782 | $0.01028 | $9,598.96 | $178,349 |
| 2015-12-17 | $0.01028 | $0.01028 | $0.009874 | $0.009875 | $7,314.32 | $171,352 |
| 2015-12-18 | $0.009878 | $0.01034 | $0.009878 | $0.01003 | $3,120.53 | $174,072 |
| 2015-12-19 | $0.01003 | $0.01049 | $0.009719 | $0.009719 | $5,448.18 | $168,653 |
| 2015-12-20 | $0.009719 | $0.01015 | $0.009382 | $0.009382 | $6,581.18 | $162,813 |
| 2015-12-21 | $0.009855 | $0.009855 | $0.008800 | $0.008800 | $8,524.57 | $152,708 |
| 2015-12-22 | $0.008807 | $0.009420 | $0.008491 | $0.008955 | $6,440.82 | $155,399 |
| 2015-12-23 | $0.008956 | $0.009418 | $0.008646 | $0.009415 | $8,790.25 | $163,378 |
| 2015-12-24 | $0.009416 | $0.009615 | $0.008940 | $0.009093 | $2,976.71 | $157,797 |
| 2015-12-25 | $0.009095 | $0.009423 | $0.008800 | $0.009121 | $4,740.11 | $158,278 |
| 2015-12-26 | $0.009130 | $0.009280 | $0.008196 | $0.008657 | $13,463.30 | $150,219 |
| 2015-12-27 | $0.008657 | $0.008997 | $0.008353 | $0.008835 | $3,722.09 | $153,305 |
| 2015-12-28 | $0.008835 | $0.008957 | $0.008292 | $0.008822 | $6,481.16 | $153,094 |
| 2015-12-29 | $0.008824 | $0.009015 | $0.008240 | $0.008893 | $10,154.90 | $154,320 |
| 2015-12-30 | $0.008893 | $0.008971 | $0.008476 | $0.008476 | $3,386.92 | $147,082 |
| 2015-12-31 | $0.008477 | $0.009037 | $0.008323 | $0.008945 | $12,826.30 | $155,218 |