ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.009476 | $0.01037 | $0.009472 | $0.009970 | $10,685.00 | $614,719 |
| 2016-07-02 | $0.009831 | $0.01052 | $0.009831 | $0.01022 | $11,947.10 | $629,956 |
| 2016-07-03 | $0.01022 | $0.01037 | $0.009014 | $0.009612 | $11,903.60 | $592,670 |
| 2016-07-04 | $0.009166 | $0.01051 | $0.009164 | $0.009908 | $16,026.60 | $610,922 |
| 2016-07-05 | $0.009908 | $0.01050 | $0.009601 | $0.009885 | $17,356.20 | $609,466 |
| 2016-07-06 | $0.009885 | $0.01033 | $0.009425 | $0.009866 | $5,037.83 | $608,301 |
| 2016-07-07 | $0.009869 | $0.01047 | $0.009117 | $0.009264 | $17,363.80 | $571,208 |
| 2016-07-08 | $0.009265 | $0.01062 | $0.009263 | $0.01022 | $19,446.20 | $630,394 |
| 2016-07-09 | $0.01036 | $0.01037 | $0.009270 | $0.009569 | $10,832.30 | $589,984 |
| 2016-07-10 | $0.009568 | $0.01002 | $0.009568 | $0.009722 | $3,416.59 | $599,448 |
| 2016-07-11 | $0.009721 | $0.01002 | $0.009415 | $0.009710 | $9,407.33 | $598,719 |
| 2016-07-12 | $0.009711 | $0.01001 | $0.009422 | $0.009857 | $3,887.57 | $607,781 |
| 2016-07-13 | $0.009853 | $0.01017 | $0.009426 | $0.009871 | $5,073.74 | $608,604 |
| 2016-07-14 | $0.009871 | $0.01017 | $0.009426 | $0.009573 | $4,590.98 | $590,236 |
| 2016-07-15 | $0.009575 | $0.009866 | $0.009417 | $0.009861 | $3,027.26 | $607,980 |
| 2016-07-16 | $0.009860 | $0.009866 | $0.009403 | $0.009403 | $1,984.64 | $579,782 |
| 2016-07-17 | $0.009403 | $0.009697 | $0.009368 | $0.009637 | $989.68 | $594,200 |
| 2016-07-18 | $0.009647 | $0.01016 | $0.009565 | $0.009700 | $13,302.60 | $598,059 |
| 2016-07-19 | $0.009699 | $0.009848 | $0.009110 | $0.009253 | $6,238.81 | $570,511 |
| 2016-07-20 | $0.009253 | $0.009722 | $0.009253 | $0.009277 | $3,187.04 | $571,994 |
| 2016-07-21 | $0.009279 | $0.009429 | $0.008690 | $0.009429 | $9,535.13 | $581,356 |
| 2016-07-22 | $0.009428 | $0.009428 | $0.008551 | $0.008840 | $4,520.29 | $545,074 |
| 2016-07-23 | $0.008841 | $0.009091 | $0.008401 | $0.008966 | $9,521.48 | $552,834 |
| 2016-07-24 | $0.008966 | $0.008967 | $0.008389 | $0.008838 | $2,883.28 | $544,896 |
| 2016-07-25 | $0.008981 | $0.009381 | $0.008573 | $0.008573 | $6,301.44 | $528,584 |
| 2016-07-26 | $0.008574 | $0.009122 | $0.008574 | $0.008947 | $2,737.91 | $551,665 |
| 2016-07-27 | $0.008950 | $0.009032 | $0.007946 | $0.008545 | $9,043.99 | $526,868 |
| 2016-07-28 | $0.008545 | $0.008545 | $0.008103 | $0.008111 | $1,396.21 | $500,112 |
| 2016-07-29 | $0.008111 | $0.008409 | $0.007960 | $0.008148 | $4,475.62 | $502,410 |
| 2016-07-30 | $0.008148 | $0.008442 | $0.007988 | $0.008151 | $503.96 | $502,537 |
| 2016-07-31 | $0.008151 | $0.008287 | $0.007836 | $0.007836 | $2,535.82 | $483,162 |