ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2703 | $0.3001 | $0.2266 | $0.2944 | $1,972.67 | $0 |
| 2017-06-02 | $0.2944 | $0.3572 | $0.2511 | $0.3443 | $1,674.74 | $0 |
| 2017-06-03 | $0.3443 | $0.3544 | $0.2106 | $0.3509 | $15,492.50 | $0 |
| 2017-06-04 | $0.3506 | $0.3797 | $0.3334 | $0.3521 | $1,894.19 | $0 |
| 2017-06-05 | $0.3521 | $0.3974 | $0.2979 | $0.3146 | $1,614.11 | $0 |
| 2017-06-06 | $0.3152 | $0.3906 | $0.2930 | $0.3118 | $747.26 | $0 |
| 2017-06-07 | $0.3118 | $0.3799 | $0.3118 | $0.3455 | $1,437.93 | $0 |
| 2017-06-08 | $0.3436 | $0.4790 | $0.3401 | $0.4742 | $2,097.87 | $0 |
| 2017-06-09 | $0.4742 | $0.5499 | $0.3701 | $0.3867 | $2,751.28 | $0 |
| 2017-06-10 | $0.3868 | $0.5357 | $0.3723 | $0.4536 | $1,216.80 | $0 |
| 2017-06-11 | $0.4534 | $0.6690 | $0.4236 | $0.6690 | $2,704.58 | $0 |
| 2017-06-12 | $0.6689 | $0.7239 | $0.4168 | $0.4809 | $4,684.07 | $0 |
| 2017-06-13 | $0.4796 | $0.5252 | $0.3894 | $0.3917 | $385.04 | $0 |
| 2017-06-14 | $0.3915 | $0.5947 | $0.3915 | $0.5462 | $338.69 | $0 |
| 2017-06-15 | $0.5462 | $0.5524 | $0.4505 | $0.5411 | $2,197.15 | $0 |
| 2017-06-16 | $0.5409 | $0.5409 | $0.4562 | $0.4713 | $14.14 | $0 |
| 2017-06-17 | $0.4713 | $0.5252 | $0.4167 | $0.4949 | $153.64 | $0 |
| 2017-06-18 | $0.4949 | $0.5353 | $0.2928 | $0.4982 | $3,920.81 | $0 |
| 2017-06-19 | $0.4982 | $0.5313 | $0.2806 | $0.4991 | $2,708.53 | $0 |
| 2017-06-20 | $0.4991 | $0.5218 | $0.3269 | $0.4935 | $6,630.25 | $0 |
| 2017-06-21 | $0.4935 | $0.5029 | $0.4923 | $0.4990 | $202.58 | $0 |
| 2017-06-22 | $0.4990 | $0.4996 | $0.3306 | $0.3350 | $2,626.64 | $0 |
| 2017-06-23 | $0.3350 | $0.4831 | $0.2945 | $0.3082 | $2,771.76 | $0 |
| 2017-06-24 | $0.3082 | $0.3146 | $0.2686 | $0.2691 | $891.52 | $0 |
| 2017-06-25 | $0.2691 | $0.3346 | $0.2369 | $0.2523 | $422.46 | $0 |
| 2017-06-26 | $0.2523 | $0.3460 | $0.1514 | $0.3024 | $1,552.92 | $0 |
| 2017-06-27 | $0.3038 | $0.3421 | $0.2570 | $0.3311 | $1,371.23 | $0 |
| 2017-06-28 | $0.3332 | $0.5052 | $0.3081 | $0.3365 | $264.43 | $0 |
| 2017-06-29 | $0.3363 | $0.3843 | $0.1591 | $0.1877 | $292.68 | $0 |
| 2017-06-30 | $0.1878 | $0.4285 | $0.1844 | $0.4189 | $1,161.34 | $0 |