ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.009926 | $0.01014 | $0.009716 | $0.009861 | $10,337.00 | $596,632 |
| 2016-04-02 | $0.009859 | $0.01018 | $0.009719 | $0.009875 | $4,746.10 | $598,341 |
| 2016-04-03 | $0.009875 | $0.01016 | $0.009558 | $0.009851 | $3,435.68 | $597,552 |
| 2016-04-04 | $0.009850 | $0.01003 | $0.009562 | $0.009572 | $6,989.67 | $581,246 |
| 2016-04-05 | $0.009572 | $0.009891 | $0.009422 | $0.009572 | $5,722.44 | $581,353 |
| 2016-04-06 | $0.009573 | $0.009881 | $0.009424 | $0.009623 | $3,266.17 | $584,704 |
| 2016-04-07 | $0.009624 | $0.009624 | $0.008848 | $0.008970 | $7,362.76 | $546,431 |
| 2016-04-08 | $0.008970 | $0.009279 | $0.008853 | $0.009022 | $5,708.19 | $550,497 |
| 2016-04-09 | $0.009022 | $0.009022 | $0.008266 | $0.008665 | $7,309.28 | $529,328 |
| 2016-04-10 | $0.008664 | $0.008856 | $0.008440 | $0.008726 | $2,228.27 | $533,651 |
| 2016-04-11 | $0.008727 | $0.008824 | $0.008239 | $0.008453 | $6,814.91 | $517,498 |
| 2016-04-12 | $0.008450 | $0.008793 | $0.008203 | $0.008637 | $4,164.35 | $529,426 |
| 2016-04-13 | $0.008638 | $0.009282 | $0.008492 | $0.008854 | $6,370.02 | $543,265 |
| 2016-04-14 | $0.008855 | $0.008961 | $0.008609 | $0.008819 | $2,389.04 | $541,783 |
| 2016-04-15 | $0.008819 | $0.009395 | $0.008671 | $0.008964 | $3,329.42 | $551,339 |
| 2016-04-16 | $0.008962 | $0.009043 | $0.008659 | $0.009043 | $6,483.19 | $556,875 |
| 2016-04-17 | $0.009043 | $0.009043 | $0.008503 | $0.008735 | $1,864.96 | $538,511 |
| 2016-04-18 | $0.008737 | $0.009046 | $0.008498 | $0.008498 | $3,474.73 | $523,981 |
| 2016-04-19 | $0.008499 | $0.008808 | $0.008494 | $0.008808 | $3,398.47 | $543,099 |
| 2016-04-20 | $0.008807 | $0.008814 | $0.008355 | $0.008641 | $7,192.05 | $532,804 |
| 2016-04-21 | $0.008642 | $0.009085 | $0.008049 | $0.008489 | $7,525.44 | $523,381 |
| 2016-04-22 | $0.008489 | $0.008776 | $0.008489 | $0.008735 | $2,569.55 | $538,557 |
| 2016-04-23 | $0.008734 | $0.008734 | $0.008465 | $0.008610 | $2,358.08 | $530,847 |
| 2016-04-24 | $0.008609 | $0.008822 | $0.008481 | $0.008703 | $2,699.18 | $536,613 |
| 2016-04-25 | $0.008705 | $0.009392 | $0.008317 | $0.009392 | $14,415.40 | $579,078 |
| 2016-04-26 | $0.009392 | $0.009553 | $0.008947 | $0.009411 | $12,875.20 | $580,257 |
| 2016-04-27 | $0.009413 | $0.009680 | $0.007875 | $0.009028 | $24,779.60 | $556,629 |
| 2016-04-28 | $0.009028 | $0.009145 | $0.008487 | $0.008798 | $8,536.49 | $542,488 |
| 2016-04-29 | $0.008797 | $0.008800 | $0.008481 | $0.008798 | $5,757.86 | $542,477 |
| 2016-04-30 | $0.008797 | $0.008799 | $0.008489 | $0.008489 | $610.14 | $523,404 |