ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.008943 | $0.009049 | $0.008897 | $0.009048 | $9,373.30 | $157,013 |
| 2016-01-02 | $0.009048 | $0.009096 | $0.008300 | $0.008457 | $2,578.01 | $146,747 |
| 2016-01-03 | $0.008457 | $0.008697 | $0.008162 | $0.008164 | $297.04 | $141,667 |
| 2016-01-04 | $0.008131 | $0.008458 | $0.008124 | $0.008272 | $3,033.64 | $143,545 |
| 2016-01-05 | $0.008266 | $0.008895 | $0.008113 | $0.008588 | $2,618.57 | $149,024 |
| 2016-01-06 | $0.008586 | $0.008586 | $0.008110 | $0.008384 | $3,243.78 | $145,491 |
| 2016-01-07 | $0.008395 | $0.008506 | $0.008098 | $0.008505 | $3,934.94 | $147,592 |
| 2016-01-08 | $0.008522 | $0.009252 | $0.008194 | $0.008640 | $16,323.30 | $149,931 |
| 2016-01-09 | $0.008653 | $0.009876 | $0.008502 | $0.009365 | $83,777.80 | $162,514 |
| 2016-01-10 | $0.009365 | $0.009434 | $0.008554 | $0.008948 | $6,586.82 | $155,275 |
| 2016-01-11 | $0.008953 | $0.009242 | $0.008666 | $0.008799 | $38,236.40 | $152,682 |
| 2016-01-12 | $0.008799 | $0.009432 | $0.008671 | $0.008981 | $21,525.30 | $155,841 |
| 2016-01-13 | $0.008828 | $0.01107 | $0.008524 | $0.01084 | $65,687.50 | $188,029 |
| 2016-01-14 | $0.01083 | $0.01139 | $0.01003 | $0.01015 | $73,697.20 | $176,090 |
| 2016-01-15 | $0.01015 | $0.01015 | $0.008828 | $0.008828 | $22,483.70 | $153,195 |
| 2016-01-16 | $0.008832 | $0.009419 | $0.008392 | $0.008813 | $18,132.50 | $152,924 |
| 2016-01-17 | $0.008813 | $0.009116 | $0.008550 | $0.008967 | $7,683.20 | $155,610 |
| 2016-01-18 | $0.008974 | $0.009045 | $0.008523 | $0.008834 | $12,400.20 | $153,300 |
| 2016-01-19 | $0.008853 | $0.008950 | $0.008361 | $0.008516 | $3,652.22 | $147,773 |
| 2016-01-20 | $0.008527 | $0.009955 | $0.008241 | $0.009521 | $29,292.70 | $165,210 |
| 2016-01-21 | $0.009520 | $0.009520 | $0.008664 | $0.009120 | $15,754.80 | $158,258 |
| 2016-01-22 | $0.008663 | $0.009387 | $0.008359 | $0.008968 | $39,823.20 | $155,628 |
| 2016-01-23 | $0.008967 | $0.009211 | $0.008625 | $0.008745 | $25,136.90 | $151,743 |
| 2016-01-24 | $0.008744 | $0.009761 | $0.008744 | $0.009279 | $23,398.30 | $161,021 |
| 2016-01-25 | $0.009278 | $0.009723 | $0.008830 | $0.009116 | $15,002.40 | $158,180 |
| 2016-01-26 | $0.009128 | $0.01202 | $0.008976 | $0.01177 | $151,484 | $204,234 |
| 2016-01-27 | $0.01179 | $0.02087 | $0.01155 | $0.01850 | $453,388 | $321,069 |
| 2016-01-28 | $0.01853 | $0.02169 | $0.01290 | $0.01457 | $173,443 | $252,854 |
| 2016-01-29 | $0.01375 | $0.01375 | $0.01111 | $0.01291 | $59,427.50 | $224,051 |
| 2016-01-30 | $0.01291 | $0.01347 | $0.01064 | $0.01151 | $40,353.90 | $199,650 |
| 2016-01-31 | $0.01121 | $0.01167 | $0.01011 | $0.01130 | $37,131.00 | $196,150 |