ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02966 | $0.03485 | $0.01897 | $0.02725 | $488,953 | $1,680,235 |
| 2017-05-02 | $0.02783 | $0.03100 | $0.02030 | $0.02413 | $539,120 | $1,487,680 |
| 2017-05-03 | $0.02414 | $0.02831 | $0.02224 | $0.02820 | $285,230 | $1,738,883 |
| 2017-05-04 | $0.02820 | $0.03380 | $0.02496 | $0.03003 | $407,091 | $1,851,783 |
| 2017-05-05 | $0.02905 | $0.03749 | $0.02474 | $0.03087 | $733,713 | $1,903,310 |
| 2017-05-06 | $0.03127 | $0.03241 | $0.02626 | $0.03071 | $507,941 | $1,893,710 |
| 2017-05-07 | $0.03069 | $0.03316 | $0.02803 | $0.02933 | $421,918 | $1,808,475 |
| 2017-05-08 | $0.02992 | $0.04516 | $0.02825 | $0.04304 | $1,163,910 | $2,653,929 |
| 2017-05-09 | $0.04296 | $0.04579 | $0.02416 | $0.03173 | $737,198 | $1,956,212 |
| 2017-05-10 | $0.03050 | $0.03484 | $0.02766 | $0.02956 | $279,920 | $1,822,305 |
| 2017-05-11 | $0.02955 | $0.02994 | $0.02145 | $0.02506 | $467,694 | $1,544,910 |
| 2017-05-12 | $0.02464 | $0.02928 | $0.02412 | $0.02572 | $329,448 | $1,586,016 |
| 2017-05-13 | $0.02542 | $0.03613 | $0.02229 | $0.03340 | $880,541 | $2,059,469 |
| 2017-05-14 | $0.03340 | $0.03453 | $0.02844 | $0.03071 | $279,337 | $1,893,328 |
| 2017-05-15 | $0.03069 | $0.03086 | $0.02516 | $0.02729 | $198,671 | $1,682,430 |
| 2017-05-16 | $0.02729 | $0.03073 | $0.02458 | $0.02991 | $319,276 | $1,844,175 |
| 2017-05-17 | $0.03049 | $0.03149 | $0.02709 | $0.02963 | $218,646 | $1,827,052 |
| 2017-05-18 | $0.02923 | $0.03291 | $0.02876 | $0.03219 | $241,603 | $1,984,839 |
| 2017-05-19 | $0.03278 | $0.03585 | $0.02979 | $0.03472 | $488,161 | $2,140,745 |
| 2017-05-20 | $0.03490 | $0.03600 | $0.03085 | $0.03510 | $229,502 | $2,163,872 |
| 2017-05-21 | $0.03551 | $0.04040 | $0.03382 | $0.04040 | $593,563 | $2,490,914 |
| 2017-05-22 | $0.04041 | $0.05997 | $0.03452 | $0.05096 | $2,486,910 | $3,142,037 |
| 2017-05-23 | $0.05122 | $0.06297 | $0.04630 | $0.06208 | $1,290,900 | $3,827,484 |
| 2017-05-24 | $0.05794 | $0.07148 | $0.05591 | $0.05962 | $1,491,250 | $3,676,153 |
| 2017-05-25 | $0.05880 | $0.05920 | $0.03988 | $0.04395 | $1,767,410 | $2,709,580 |
| 2017-05-26 | $0.04409 | $0.05417 | $0.02659 | $0.03159 | $667,812 | $1,947,623 |
| 2017-05-27 | $0.03129 | $0.03415 | $0.01983 | $0.03302 | $1,203,770 | $2,035,632 |
| 2017-05-28 | $0.03370 | $0.03770 | $0.02670 | $0.03116 | $582,650 | $1,921,381 |
| 2017-05-29 | $0.03093 | $0.03427 | $0.02820 | $0.03284 | $322,766 | $2,024,867 |
| 2017-05-30 | $0.03288 | $0.03662 | $0.03059 | $0.03219 | $494,995 | $1,984,722 |
| 2017-05-31 | $0.03186 | $0.03431 | $0.02940 | $0.03394 | $363,895 | $2,092,726 |