ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.005725 | $0.005899 | $0.005469 | $0.005899 | $5,693.02 | $363,716 |
| 2016-11-02 | $0.005899 | $0.005899 | $0.005615 | $0.005769 | $1,136.13 | $355,707 |
| 2016-11-03 | $0.005769 | $0.006065 | $0.005767 | $0.005767 | $3,961.96 | $355,572 |
| 2016-11-04 | $0.005768 | $0.005933 | $0.005619 | $0.005793 | $2,550.76 | $357,156 |
| 2016-11-05 | $0.005793 | $0.006008 | $0.005740 | $0.005957 | $60.98 | $367,276 |
| 2016-11-06 | $0.005934 | $0.005970 | $0.005639 | $0.005774 | $601.45 | $355,986 |
| 2016-11-07 | $0.005772 | $0.005920 | $0.005464 | $0.005611 | $2,401.06 | $345,951 |
| 2016-11-08 | $0.005610 | $0.005887 | $0.005466 | $0.005600 | $3,592.56 | $345,258 |
| 2016-11-09 | $0.005600 | $0.005986 | $0.005599 | $0.005898 | $1,931.92 | $363,632 |
| 2016-11-10 | $0.005906 | $0.006220 | $0.005905 | $0.006002 | $1,136.07 | $370,080 |
| 2016-11-11 | $0.005996 | $0.008079 | $0.005602 | $0.006757 | $375,458 | $416,596 |
| 2016-11-12 | $0.006755 | $0.006901 | $0.006317 | $0.006317 | $123,410 | $389,509 |
| 2016-11-13 | $0.006317 | $0.006600 | $0.005874 | $0.006303 | $26,915.40 | $388,648 |
| 2016-11-14 | $0.006303 | $0.006477 | $0.006142 | $0.006283 | $2,979.88 | $387,394 |
| 2016-11-15 | $0.006283 | $0.006694 | $0.006123 | $0.006255 | $2,454.59 | $385,646 |
| 2016-11-16 | $0.006256 | $0.006512 | $0.006003 | $0.006232 | $3,373.93 | $384,264 |
| 2016-11-17 | $0.006264 | $0.006582 | $0.005988 | $0.005988 | $7,351.00 | $369,184 |
| 2016-11-18 | $0.005987 | $0.007268 | $0.005983 | $0.006555 | $12,074.90 | $404,142 |
| 2016-11-19 | $0.006553 | $0.006699 | $0.006102 | $0.006398 | $3,004.37 | $394,492 |
| 2016-11-20 | $0.006398 | $0.007004 | $0.006254 | $0.006723 | $1,201.49 | $414,494 |
| 2016-11-21 | $0.006708 | $0.006794 | $0.006521 | $0.006559 | $1,781.68 | $404,387 |
| 2016-11-22 | $0.006566 | $0.006849 | $0.006238 | $0.006238 | $1,397.34 | $384,604 |
| 2016-11-23 | $0.006237 | $0.006238 | $0.006074 | $0.006074 | $1,204.43 | $374,529 |
| 2016-11-24 | $0.006071 | $0.006071 | $0.005921 | $0.005924 | $1,274.01 | $365,257 |
| 2016-11-25 | $0.005922 | $0.006174 | $0.005922 | $0.005926 | $1,168.39 | $365,364 |
| 2016-11-26 | $0.005925 | $0.006069 | $0.005781 | $0.005808 | $1,089.90 | $358,109 |
| 2016-11-27 | $0.005808 | $0.006032 | $0.005637 | $0.005781 | $2,546.09 | $356,431 |
| 2016-11-28 | $0.005781 | $0.005916 | $0.005642 | $0.005642 | $1,339.89 | $347,891 |
| 2016-11-29 | $0.005642 | $0.005958 | $0.005641 | $0.005660 | $4,104.12 | $348,954 |
| 2016-11-30 | $0.005659 | $0.005771 | $0.005593 | $0.005643 | $2,974.26 | $347,933 |