ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.004817 | $0.005091 | $0.004788 | $0.005087 | $1,475.34 | $313,620 |
| 2017-03-02 | $0.004942 | $0.005087 | $0.004356 | $0.004500 | $3,417.11 | $277,455 |
| 2017-03-03 | $0.004498 | $0.005076 | $0.004498 | $0.004916 | $2,119.78 | $303,080 |
| 2017-03-04 | $0.004917 | $0.005050 | $0.004762 | $0.004762 | $901.31 | $293,605 |
| 2017-03-05 | $0.004907 | $0.004931 | $0.004766 | $0.004786 | $1,256.91 | $295,087 |
| 2017-03-06 | $0.004782 | $0.005110 | $0.004782 | $0.004927 | $3,540.13 | $303,791 |
| 2017-03-07 | $0.004928 | $0.005499 | $0.004781 | $0.005065 | $8,583.61 | $312,269 |
| 2017-03-08 | $0.005066 | $0.005208 | $0.004771 | $0.004913 | $6,471.82 | $302,904 |
| 2017-03-09 | $0.004911 | $0.004913 | $0.004765 | $0.004767 | $2,070.99 | $293,898 |
| 2017-03-10 | $0.004767 | $0.005057 | $0.004757 | $0.004775 | $1,276.35 | $294,401 |
| 2017-03-11 | $0.004777 | $0.004947 | $0.004753 | $0.004941 | $2,598.19 | $304,661 |
| 2017-03-12 | $0.004942 | $0.005492 | $0.004923 | $0.005353 | $8,523.87 | $330,021 |
| 2017-03-13 | $0.005525 | $0.006501 | $0.005243 | $0.006220 | $43,357.10 | $383,495 |
| 2017-03-14 | $0.006219 | $0.006219 | $0.005504 | $0.005644 | $13,720.30 | $348,002 |
| 2017-03-15 | $0.005645 | $0.006086 | $0.005372 | $0.005944 | $15,345.30 | $366,510 |
| 2017-03-16 | $0.005936 | $0.006362 | $0.005367 | $0.005600 | $19,270.50 | $345,281 |
| 2017-03-17 | $0.005600 | $0.005862 | $0.005363 | $0.005549 | $3,855.27 | $342,150 |
| 2017-03-18 | $0.005556 | $0.005828 | $0.005076 | $0.005222 | $12,311.90 | $321,943 |
| 2017-03-19 | $0.005221 | $0.005800 | $0.005076 | $0.005509 | $8,962.27 | $339,661 |
| 2017-03-20 | $0.005503 | $0.006227 | $0.005503 | $0.005935 | $17,919.30 | $365,959 |
| 2017-03-21 | $0.005936 | $0.006081 | $0.005692 | $0.005713 | $3,023.10 | $352,275 |
| 2017-03-22 | $0.005714 | $0.006090 | $0.005662 | $0.005662 | $3,846.11 | $349,075 |
| 2017-03-23 | $0.005662 | $0.006244 | $0.005662 | $0.006244 | $7,776.29 | $384,983 |
| 2017-03-24 | $0.006389 | $0.006535 | $0.006093 | $0.006390 | $11,546.10 | $393,993 |
| 2017-03-25 | $0.006396 | $0.006534 | $0.005826 | $0.006251 | $7,805.66 | $385,429 |
| 2017-03-26 | $0.006247 | $0.006392 | $0.005957 | $0.005960 | $4,342.76 | $367,491 |
| 2017-03-27 | $0.005984 | $0.006275 | $0.005962 | $0.006118 | $3,599.69 | $377,207 |
| 2017-03-28 | $0.006121 | $0.006676 | $0.005968 | $0.006391 | $15,673.70 | $394,080 |
| 2017-03-29 | $0.006392 | $0.006393 | $0.006097 | $0.006242 | $3,275.97 | $384,833 |
| 2017-03-30 | $0.006242 | $0.006675 | $0.005956 | $0.006673 | $18,276.00 | $411,464 |
| 2017-03-31 | $0.006676 | $0.007538 | $0.006516 | $0.006988 | $47,300.20 | $430,829 |