ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.005380 | $0.005387 | $0.005076 | $0.005082 | $3,424.11 | $313,358 |
| 2017-02-02 | $0.005084 | $0.005366 | $0.004941 | $0.005082 | $2,028.46 | $313,352 |
| 2017-02-03 | $0.005083 | $0.005383 | $0.005083 | $0.005383 | $6,662.65 | $331,874 |
| 2017-02-04 | $0.005382 | $0.005382 | $0.005235 | $0.005238 | $3,216.48 | $322,972 |
| 2017-02-05 | $0.005238 | $0.005248 | $0.005094 | $0.005238 | $1,748.51 | $322,984 |
| 2017-02-06 | $0.005243 | $0.005419 | $0.005110 | $0.005237 | $1,956.28 | $322,906 |
| 2017-02-07 | $0.005235 | $0.005397 | $0.005085 | $0.005377 | $2,976.21 | $331,560 |
| 2017-02-08 | $0.005377 | $0.005389 | $0.005087 | $0.005237 | $984.01 | $322,926 |
| 2017-02-09 | $0.005238 | $0.005389 | $0.004952 | $0.005097 | $3,861.94 | $314,283 |
| 2017-02-10 | $0.004941 | $0.005232 | $0.004940 | $0.005090 | $1,340.26 | $313,852 |
| 2017-02-11 | $0.005089 | $0.005235 | $0.005089 | $0.005235 | $417.24 | $322,751 |
| 2017-02-12 | $0.005235 | $0.005235 | $0.004755 | $0.004970 | $2,950.24 | $306,436 |
| 2017-02-13 | $0.004966 | $0.005096 | $0.004645 | $0.004652 | $9,949.22 | $286,858 |
| 2017-02-14 | $0.004652 | $0.004807 | $0.004509 | $0.004805 | $7,009.86 | $296,262 |
| 2017-02-15 | $0.004805 | $0.004956 | $0.004660 | $0.004801 | $6,328.48 | $296,038 |
| 2017-02-16 | $0.004800 | $0.004945 | $0.004797 | $0.004814 | $2,302.25 | $296,827 |
| 2017-02-17 | $0.004814 | $0.004951 | $0.004804 | $0.004805 | $2,857.80 | $296,284 |
| 2017-02-18 | $0.004807 | $0.004976 | $0.004793 | $0.004976 | $575.17 | $306,803 |
| 2017-02-19 | $0.004976 | $0.005116 | $0.004663 | $0.004663 | $882.27 | $287,532 |
| 2017-02-20 | $0.004667 | $0.004807 | $0.004652 | $0.004652 | $1,931.91 | $286,846 |
| 2017-02-21 | $0.004653 | $0.004798 | $0.004637 | $0.004639 | $1,313.33 | $286,005 |
| 2017-02-22 | $0.004640 | $0.004932 | $0.004640 | $0.004796 | $4,244.47 | $295,686 |
| 2017-02-23 | $0.004797 | $0.004933 | $0.004764 | $0.004791 | $1,173.11 | $295,414 |
| 2017-02-24 | $0.004792 | $0.005095 | $0.004788 | $0.004948 | $1,289.34 | $305,091 |
| 2017-02-25 | $0.004950 | $0.004950 | $0.004727 | $0.004785 | $920.40 | $295,047 |
| 2017-02-26 | $0.004784 | $0.004794 | $0.004780 | $0.004780 | $685.85 | $294,737 |
| 2017-02-27 | $0.004758 | $0.004897 | $0.004758 | $0.004774 | $645.67 | $294,352 |
| 2017-02-28 | $0.004776 | $0.004917 | $0.004760 | $0.004816 | $951.38 | $296,935 |