ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.008488 | $0.008710 | $0.008344 | $0.008611 | $1,475.20 | $530,904 |
| 2016-05-02 | $0.008612 | $0.008733 | $0.008495 | $0.008495 | $1,599.44 | $523,748 |
| 2016-05-03 | $0.008495 | $0.008650 | $0.008194 | $0.008480 | $4,140.43 | $522,852 |
| 2016-05-04 | $0.008480 | $0.008480 | $0.008019 | $0.008205 | $6,304.97 | $505,866 |
| 2016-05-05 | $0.008205 | $0.008434 | $0.007917 | $0.008149 | $3,599.30 | $502,421 |
| 2016-05-06 | $0.008149 | $0.008576 | $0.007992 | $0.008576 | $4,555.94 | $528,783 |
| 2016-05-07 | $0.008578 | $0.008598 | $0.008156 | $0.008156 | $3,869.26 | $502,875 |
| 2016-05-08 | $0.008156 | $0.008618 | $0.008156 | $0.008310 | $6,408.03 | $512,393 |
| 2016-05-09 | $0.008308 | $0.008460 | $0.008149 | $0.008425 | $2,786.35 | $519,483 |
| 2016-05-10 | $0.008425 | $0.008583 | $0.008279 | $0.008423 | $554.57 | $519,350 |
| 2016-05-11 | $0.008423 | $0.008449 | $0.008273 | $0.008297 | $1,255.88 | $511,597 |
| 2016-05-12 | $0.008296 | $0.008449 | $0.007978 | $0.007978 | $1,643.52 | $491,904 |
| 2016-05-13 | $0.007979 | $0.008275 | $0.007930 | $0.007930 | $2,387.55 | $488,962 |
| 2016-05-14 | $0.007930 | $0.008109 | $0.007884 | $0.008012 | $622.20 | $493,993 |
| 2016-05-15 | $0.008012 | $0.008265 | $0.007913 | $0.008112 | $484.92 | $500,150 |
| 2016-05-16 | $0.008112 | $0.008120 | $0.007862 | $0.008120 | $1,499.48 | $500,652 |
| 2016-05-17 | $0.008119 | $0.008119 | $0.007373 | $0.007597 | $5,002.90 | $468,393 |
| 2016-05-18 | $0.007596 | $0.008257 | $0.007596 | $0.008254 | $1,698.07 | $508,888 |
| 2016-05-19 | $0.008254 | $0.008261 | $0.007796 | $0.007796 | $2,090.95 | $480,676 |
| 2016-05-20 | $0.007796 | $0.007941 | $0.007634 | $0.007634 | $2,133.36 | $470,686 |
| 2016-05-21 | $0.007638 | $0.007940 | $0.007339 | $0.007488 | $2,842.82 | $461,714 |
| 2016-05-22 | $0.007489 | $0.007790 | $0.007488 | $0.007775 | $3,088.70 | $479,394 |
| 2016-05-23 | $0.007775 | $0.007775 | $0.007037 | $0.007624 | $4,505.83 | $470,082 |
| 2016-05-24 | $0.007624 | $0.007774 | $0.007022 | $0.007772 | $1,946.83 | $479,228 |
| 2016-05-25 | $0.007772 | $0.007772 | $0.007185 | $0.007318 | $1,254.58 | $451,213 |
| 2016-05-26 | $0.007318 | $0.007611 | $0.007127 | $0.007277 | $1,559.34 | $448,675 |
| 2016-05-27 | $0.007277 | $0.008380 | $0.007153 | $0.008226 | $7,600.15 | $507,206 |
| 2016-05-28 | $0.008226 | $0.009439 | $0.007925 | $0.009439 | $16,790.10 | $581,997 |
| 2016-05-29 | $0.009439 | $0.009594 | $0.008677 | $0.008677 | $13,385.00 | $535,021 |
| 2016-05-30 | $0.008676 | $0.009128 | $0.008361 | $0.008361 | $4,357.57 | $515,488 |
| 2016-05-31 | $0.008361 | $0.009119 | $0.008361 | $0.008376 | $5,694.26 | $516,440 |