ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01116 | $0.01185 | $0.01066 | $0.01116 | $21,710.80 | $193,694 |
| 2016-02-02 | $0.01117 | $0.01118 | $0.01058 | $0.01090 | $13,905.30 | $189,228 |
| 2016-02-03 | $0.01090 | $0.01110 | $0.01064 | $0.01085 | $8,202.36 | $604,196 |
| 2016-02-04 | $0.01085 | $0.01155 | $0.01064 | $0.01137 | $13,964.30 | $634,512 |
| 2016-02-05 | $0.01137 | $0.01352 | $0.01126 | $0.01272 | $30,188.80 | $710,420 |
| 2016-02-06 | $0.01245 | $0.01290 | $0.01166 | $0.01180 | $13,767.70 | $660,177 |
| 2016-02-07 | $0.01180 | $0.01527 | $0.01180 | $0.01325 | $54,071.10 | $741,779 |
| 2016-02-08 | $0.01324 | $0.01368 | $0.01291 | $0.01359 | $5,203.60 | $762,070 |
| 2016-02-09 | $0.01359 | $0.01371 | $0.01268 | $0.01365 | $7,048.52 | $766,320 |
| 2016-02-10 | $0.01369 | $0.01413 | $0.01303 | $0.01370 | $6,586.35 | $769,820 |
| 2016-02-11 | $0.01370 | $0.01399 | $0.01296 | $0.01353 | $9,384.03 | $761,509 |
| 2016-02-12 | $0.01353 | $0.01537 | $0.01280 | $0.01510 | $31,643.30 | $851,025 |
| 2016-02-13 | $0.01502 | $0.01522 | $0.01382 | $0.01465 | $20,478.80 | $826,417 |
| 2016-02-14 | $0.01465 | $0.01613 | $0.01447 | $0.01523 | $27,342.10 | $860,206 |
| 2016-02-15 | $0.01525 | $0.01539 | $0.01438 | $0.01480 | $20,778.70 | $836,951 |
| 2016-02-16 | $0.01479 | $0.01479 | $0.01370 | $0.01450 | $26,325.80 | $821,183 |
| 2016-02-17 | $0.01450 | $0.01463 | $0.01315 | $0.01327 | $21,454.30 | $751,487 |
| 2016-02-18 | $0.01327 | $0.01408 | $0.01293 | $0.01343 | $17,056.40 | $760,574 |
| 2016-02-19 | $0.01341 | $0.01409 | $0.01299 | $0.01337 | $21,548.80 | $760,412 |
| 2016-02-20 | $0.01338 | $0.01377 | $0.01301 | $0.01328 | $18,341.30 | $755,959 |
| 2016-02-21 | $0.01328 | $0.01423 | $0.01282 | $0.01320 | $101,173 | $752,538 |
| 2016-02-22 | $0.01320 | $0.01361 | $0.01262 | $0.01280 | $10,888.30 | $730,623 |
| 2016-02-23 | $0.01280 | $0.01294 | $0.01177 | $0.01220 | $18,352.60 | $697,100 |
| 2016-02-24 | $0.01220 | $0.01254 | $0.01149 | $0.01207 | $13,480.50 | $690,431 |
| 2016-02-25 | $0.01208 | $0.01227 | $0.01163 | $0.01192 | $13,060.50 | $683,034 |
| 2016-02-26 | $0.01192 | $0.01192 | $0.01134 | $0.01164 | $14,846.40 | $667,421 |
| 2016-02-27 | $0.01163 | $0.01187 | $0.01101 | $0.01132 | $16,204.50 | $650,155 |
| 2016-02-28 | $0.01132 | $0.01171 | $0.01041 | $0.01162 | $19,522.80 | $668,038 |
| 2016-02-29 | $0.01149 | $0.01162 | $0.01114 | $0.01119 | $10,736.90 | $644,394 |