ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.005760 | $0.006046 | $0.005760 | $0.005760 | $2,644.47 | $355,132 |
| 2017-01-02 | $0.005760 | $0.006031 | $0.005745 | $0.005883 | $2,267.84 | $362,714 |
| 2017-01-03 | $0.005883 | $0.006177 | $0.005747 | $0.006177 | $4,755.13 | $380,838 |
| 2017-01-04 | $0.005890 | $0.007499 | $0.005823 | $0.007499 | $23,001.60 | $462,368 |
| 2017-01-05 | $0.007499 | $0.007879 | $0.006049 | $0.006300 | $28,801.10 | $388,419 |
| 2017-01-06 | $0.006437 | $0.006679 | $0.005643 | $0.006229 | $17,383.60 | $384,043 |
| 2017-01-07 | $0.006229 | $0.006349 | $0.005647 | $0.006189 | $11,919.90 | $381,566 |
| 2017-01-08 | $0.006189 | $0.006203 | $0.005910 | $0.006203 | $4,225.47 | $382,451 |
| 2017-01-09 | $0.006203 | $0.006203 | $0.005502 | $0.006055 | $4,339.62 | $373,362 |
| 2017-01-10 | $0.006056 | $0.006341 | $0.005624 | $0.005924 | $3,396.65 | $365,255 |
| 2017-01-11 | $0.005924 | $0.005924 | $0.005069 | $0.005366 | $16,963.40 | $330,872 |
| 2017-01-12 | $0.005366 | $0.005478 | $0.005063 | $0.005478 | $5,071.40 | $337,753 |
| 2017-01-13 | $0.005479 | $0.005623 | $0.005048 | $0.005507 | $2,825.37 | $339,548 |
| 2017-01-14 | $0.005508 | $0.005653 | $0.005316 | $0.005332 | $878.16 | $328,765 |
| 2017-01-15 | $0.005332 | $0.005339 | $0.005080 | $0.005209 | $4,952.32 | $321,176 |
| 2017-01-16 | $0.005209 | $0.005398 | $0.005077 | $0.005398 | $854.17 | $332,804 |
| 2017-01-17 | $0.005398 | $0.005585 | $0.005228 | $0.005572 | $5,945.59 | $343,580 |
| 2017-01-18 | $0.005574 | $0.005600 | $0.004597 | $0.004986 | $7,836.13 | $307,445 |
| 2017-01-19 | $0.004986 | $0.005387 | $0.004855 | $0.005383 | $4,571.89 | $331,896 |
| 2017-01-20 | $0.005383 | $0.005383 | $0.004857 | $0.005028 | $2,160.35 | $310,026 |
| 2017-01-21 | $0.005028 | $0.005028 | $0.004770 | $0.004964 | $1,384.40 | $306,093 |
| 2017-01-22 | $0.004964 | $0.005027 | $0.004839 | $0.005003 | $3,017.11 | $308,481 |
| 2017-01-23 | $0.005003 | $0.005008 | $0.004665 | $0.004681 | $5,858.65 | $288,636 |
| 2017-01-24 | $0.004681 | $0.004921 | $0.004676 | $0.004681 | $1,693.45 | $288,614 |
| 2017-01-25 | $0.004681 | $0.004954 | $0.004668 | $0.004812 | $963.44 | $296,717 |
| 2017-01-26 | $0.004812 | $0.005106 | $0.004812 | $0.005102 | $1,252.07 | $314,561 |
| 2017-01-27 | $0.005102 | $0.005238 | $0.004942 | $0.004942 | $2,185.71 | $304,705 |
| 2017-01-28 | $0.004941 | $0.005086 | $0.004937 | $0.004938 | $1,133.74 | $304,464 |
| 2017-01-29 | $0.004938 | $0.005228 | $0.004802 | $0.005228 | $3,443.75 | $322,350 |
| 2017-01-30 | $0.005228 | $0.005373 | $0.004939 | $0.005077 | $2,115.65 | $313,045 |
| 2017-01-31 | $0.005077 | $0.005378 | $0.005077 | $0.005378 | $3,693.66 | $331,602 |