ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.005642 | $0.005765 | $0.005513 | $0.005664 | $2,168.20 | $349,239 |
| 2016-12-02 | $0.005663 | $0.005666 | $0.005226 | $0.005230 | $2,417.99 | $322,471 |
| 2016-12-03 | $0.005230 | $0.005952 | $0.005230 | $0.005521 | $2,103.87 | $340,428 |
| 2016-12-04 | $0.005521 | $0.005810 | $0.005519 | $0.005519 | $698.23 | $340,291 |
| 2016-12-05 | $0.005523 | $0.005523 | $0.005363 | $0.005522 | $1,484.20 | $340,477 |
| 2016-12-06 | $0.005522 | $0.005522 | $0.005357 | $0.005357 | $953.35 | $330,318 |
| 2016-12-07 | $0.005362 | $0.005927 | $0.005217 | $0.005927 | $6,133.93 | $365,467 |
| 2016-12-08 | $0.005927 | $0.006106 | $0.005669 | $0.005813 | $32,602.20 | $358,399 |
| 2016-12-09 | $0.005812 | $0.005812 | $0.005365 | $0.005655 | $5,565.68 | $348,696 |
| 2016-12-10 | $0.005656 | $0.005657 | $0.005357 | $0.005357 | $1,764.21 | $330,290 |
| 2016-12-11 | $0.005357 | $0.005778 | $0.005352 | $0.005637 | $1,483.49 | $347,533 |
| 2016-12-12 | $0.005635 | $0.005643 | $0.005347 | $0.005643 | $3,550.48 | $347,927 |
| 2016-12-13 | $0.005641 | $0.005641 | $0.005215 | $0.005499 | $1,675.74 | $339,042 |
| 2016-12-14 | $0.005499 | $0.005937 | $0.005214 | $0.005504 | $5,376.00 | $339,365 |
| 2016-12-15 | $0.005504 | $0.006107 | $0.005343 | $0.006107 | $3,079.34 | $376,568 |
| 2016-12-16 | $0.006109 | $0.006121 | $0.005741 | $0.005753 | $1,051.34 | $354,687 |
| 2016-12-17 | $0.005753 | $0.005893 | $0.005425 | $0.005552 | $151.97 | $342,311 |
| 2016-12-18 | $0.005552 | $0.005894 | $0.005442 | $0.005765 | $1,891.24 | $355,435 |
| 2016-12-19 | $0.005765 | $0.005787 | $0.005485 | $0.005489 | $1,739.88 | $338,416 |
| 2016-12-20 | $0.005489 | $0.005682 | $0.005448 | $0.005682 | $626.17 | $350,314 |
| 2016-12-21 | $0.005653 | $0.005916 | $0.005499 | $0.005757 | $4,325.35 | $354,945 |
| 2016-12-22 | $0.005757 | $0.006212 | $0.005473 | $0.006072 | $7,248.16 | $374,387 |
| 2016-12-23 | $0.006072 | $0.006472 | $0.005672 | $0.006472 | $11,163.20 | $399,026 |
| 2016-12-24 | $0.006472 | $0.006614 | $0.005920 | $0.006039 | $2,300.01 | $372,329 |
| 2016-12-25 | $0.006039 | $0.006226 | $0.005896 | $0.006226 | $1,427.33 | $383,900 |
| 2016-12-26 | $0.006226 | $0.006251 | $0.005903 | $0.006215 | $3,480.71 | $383,170 |
| 2016-12-27 | $0.006215 | $0.006494 | $0.006210 | $0.006490 | $3,981.34 | $400,125 |
| 2016-12-28 | $0.006490 | $0.006873 | $0.005640 | $0.005645 | $7,167.87 | $348,041 |
| 2016-12-29 | $0.005645 | $0.006437 | $0.005645 | $0.006138 | $1,785.19 | $378,434 |
| 2016-12-30 | $0.006139 | $0.006334 | $0.005749 | $0.006047 | $3,251.41 | $372,814 |
| 2016-12-31 | $0.006047 | $0.006190 | $0.005759 | $0.005760 | $2,385.45 | $355,132 |