ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.006990 | $0.007839 | $0.006830 | $0.007545 | $32,618.50 | $465,182 |
| 2017-04-02 | $0.007545 | $0.009142 | $0.007114 | $0.008997 | $35,763.20 | $554,719 |
| 2017-04-03 | $0.009012 | $0.01233 | $0.007854 | $0.008420 | $144,864 | $519,145 |
| 2017-04-04 | $0.007856 | $0.009434 | $0.007286 | $0.008692 | $61,061.80 | $535,940 |
| 2017-04-05 | $0.008696 | $0.009418 | $0.008266 | $0.009277 | $39,968.30 | $571,978 |
| 2017-04-06 | $0.009279 | $0.01000 | $0.008846 | $0.009276 | $23,630.60 | $571,902 |
| 2017-04-07 | $0.009279 | $0.009564 | $0.008272 | $0.009413 | $43,288.80 | $580,368 |
| 2017-04-08 | $0.008985 | $0.009559 | $0.008704 | $0.008980 | $6,731.07 | $553,696 |
| 2017-04-09 | $0.008980 | $0.009414 | $0.008256 | $0.008750 | $14,552.20 | $539,480 |
| 2017-04-10 | $0.008749 | $0.008984 | $0.008235 | $0.008693 | $9,130.58 | $536,013 |
| 2017-04-11 | $0.008697 | $0.008984 | $0.007972 | $0.008227 | $26,722.10 | $507,261 |
| 2017-04-12 | $0.008240 | $0.009031 | $0.008240 | $0.008797 | $8,403.17 | $542,406 |
| 2017-04-13 | $0.009000 | $0.009000 | $0.008278 | $0.008573 | $13,811.70 | $528,591 |
| 2017-04-14 | $0.008566 | $0.008588 | $0.008276 | $0.008425 | $8,780.56 | $519,462 |
| 2017-04-15 | $0.008419 | $0.008855 | $0.008130 | $0.008562 | $14,970.90 | $527,888 |
| 2017-04-16 | $0.008565 | $0.009578 | $0.008277 | $0.009288 | $28,804.90 | $572,685 |
| 2017-04-17 | $0.009279 | $0.01017 | $0.009134 | $0.009877 | $48,299.40 | $609,013 |
| 2017-04-18 | $0.009902 | $0.01276 | $0.009613 | $0.01163 | $110,261 | $716,819 |
| 2017-04-19 | $0.01178 | $0.01291 | $0.01091 | $0.01147 | $66,266.00 | $707,391 |
| 2017-04-20 | $0.01147 | $0.01231 | $0.009904 | $0.009904 | $44,703.70 | $610,679 |
| 2017-04-21 | $0.01063 | $0.01089 | $0.009878 | $0.01089 | $30,389.30 | $671,612 |
| 2017-04-22 | $0.01089 | $0.01133 | $0.01046 | $0.01118 | $23,722.00 | $689,529 |
| 2017-04-23 | $0.01118 | $0.01176 | $0.01047 | $0.01119 | $23,063.80 | $689,696 |
| 2017-04-24 | $0.01135 | $0.01178 | $0.01104 | $0.01114 | $22,438.30 | $686,798 |
| 2017-04-25 | $0.01113 | $0.01274 | $0.01106 | $0.01234 | $46,187.30 | $760,558 |
| 2017-04-26 | $0.01206 | $0.01797 | $0.01192 | $0.01711 | $291,352 | $1,055,045 |
| 2017-04-27 | $0.01725 | $0.02073 | $0.01669 | $0.01811 | $372,484 | $1,116,375 |
| 2017-04-28 | $0.01783 | $0.01972 | $0.01626 | $0.01870 | $201,362 | $1,153,011 |
| 2017-04-29 | $0.01871 | $0.02551 | $0.01856 | $0.02477 | $405,347 | $1,527,541 |
| 2017-04-30 | $0.02463 | $0.03406 | $0.02178 | $0.02975 | $609,478 | $1,834,069 |