ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.007048 | $0.007197 | $0.006898 | $0.006905 | $814.81 | $425,715 |
| 2016-10-02 | $0.006905 | $0.006908 | $0.006903 | $0.006908 | $571.84 | $425,904 |
| 2016-10-03 | $0.006921 | $0.006923 | $0.006754 | $0.006755 | $877.17 | $416,470 |
| 2016-10-04 | $0.006753 | $0.007045 | $0.006744 | $0.006754 | $2,257.04 | $416,425 |
| 2016-10-05 | $0.006751 | $0.007053 | $0.006751 | $0.006903 | $1,364.72 | $425,636 |
| 2016-10-06 | $0.006903 | $0.007055 | $0.006742 | $0.006752 | $1,268.67 | $416,278 |
| 2016-10-07 | $0.006745 | $0.007041 | $0.006745 | $0.006896 | $2,110.09 | $425,160 |
| 2016-10-08 | $0.006895 | $0.007044 | $0.006744 | $0.006900 | $2,117.51 | $425,411 |
| 2016-10-09 | $0.006893 | $0.006987 | $0.006734 | $0.006876 | $2,037.06 | $423,936 |
| 2016-10-10 | $0.006873 | $0.006892 | $0.006715 | $0.006715 | $3,552.73 | $414,003 |
| 2016-10-11 | $0.006715 | $0.007149 | $0.006558 | $0.007000 | $10,878.50 | $431,575 |
| 2016-10-12 | $0.007001 | $0.007298 | $0.006702 | $0.006847 | $6,662.01 | $422,187 |
| 2016-10-13 | $0.006848 | $0.006855 | $0.006560 | $0.006839 | $7,722.87 | $421,681 |
| 2016-10-14 | $0.006839 | $0.006840 | $0.006543 | $0.006837 | $3,114.40 | $421,520 |
| 2016-10-15 | $0.006836 | $0.006837 | $0.006540 | $0.006540 | $3,809.28 | $403,249 |
| 2016-10-16 | $0.006540 | $0.006689 | $0.006391 | $0.006540 | $794.98 | $403,214 |
| 2016-10-17 | $0.006539 | $0.006687 | $0.005938 | $0.006089 | $7,347.81 | $375,417 |
| 2016-10-18 | $0.006088 | $0.006237 | $0.005635 | $0.005780 | $6,920.25 | $356,380 |
| 2016-10-19 | $0.005780 | $0.005927 | $0.005347 | $0.005637 | $6,493.17 | $347,547 |
| 2016-10-20 | $0.005637 | $0.006001 | $0.005495 | $0.006001 | $5,275.08 | $369,997 |
| 2016-10-21 | $0.006001 | $0.006079 | $0.005621 | $0.005767 | $715.22 | $355,546 |
| 2016-10-22 | $0.005768 | $0.006121 | $0.005764 | $0.005983 | $2,482.50 | $368,901 |
| 2016-10-23 | $0.005983 | $0.006473 | $0.005913 | $0.006084 | $1,657.75 | $375,119 |
| 2016-10-24 | $0.006083 | $0.006083 | $0.005615 | $0.005747 | $2,667.98 | $354,326 |
| 2016-10-25 | $0.005747 | $0.006042 | $0.005601 | $0.005936 | $2,996.20 | $366,005 |
| 2016-10-26 | $0.005936 | $0.006070 | $0.005758 | $0.005807 | $642.11 | $358,038 |
| 2016-10-27 | $0.005807 | $0.006072 | $0.005750 | $0.006043 | $1,494.01 | $372,614 |
| 2016-10-28 | $0.006043 | $0.006043 | $0.005604 | $0.005753 | $2,391.16 | $354,719 |
| 2016-10-29 | $0.005754 | $0.006046 | $0.005607 | $0.005721 | $2,923.56 | $352,754 |
| 2016-10-30 | $0.005721 | $0.006046 | $0.005720 | $0.005736 | $1,483.14 | $353,688 |
| 2016-10-31 | $0.005758 | $0.006009 | $0.005726 | $0.005726 | $1,418.08 | $353,043 |