ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.4188 | $0.4227 | $0.1224 | $0.2884 | $1,241.47 | $0 |
| 2017-07-02 | $0.2884 | $0.2896 | $0.2580 | $0.2781 | $0.000004213 | $0 |
| 2017-07-03 | $0.2781 | $0.4798 | $0.2781 | $0.4375 | $335.68 | $0 |
| 2017-07-04 | $0.4367 | $0.4371 | $0.2152 | $0.2272 | $17.88 | $0 |
| 2017-07-05 | $0.2272 | $0.2760 | $0.1702 | $0.2760 | $94.73 | $0 |
| 2017-07-06 | $0.2760 | $0.2760 | $0.2667 | $0.2667 | $6.23 | $0 |
| 2017-07-07 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $6.23 | $0 |
| 2017-07-08 | $0.2667 | $0.2667 | $0.1976 | $0.2667 | $6.23 | $0 |
| 2017-07-09 | $0.2667 | $0.2667 | $0.09311 | $0.09311 | $57.71 | $0 |
| 2017-07-10 | $0.09316 | $0.3005 | $0.09014 | $0.2790 | $6.53 | $0 |
| 2017-07-11 | $0.2786 | $0.3227 | $0.2783 | $0.3131 | $0.00002321 | $0 |
| 2017-07-12 | $0.3127 | $0.3244 | $0.3031 | $0.3217 | $0.00002384 | $0 |
| 2017-07-13 | $0.3219 | $0.3261 | $0.3131 | $0.3160 | $0.00002343 | $0 |
| 2017-07-14 | $0.3158 | $0.3173 | $0.2911 | $0.2998 | $0.00002222 | $0 |
| 2017-07-15 | $0.2993 | $0.2998 | $0.2684 | $0.2686 | $0.00001991 | $0 |
| 2017-07-16 | $0.2678 | $0.2767 | $0.2478 | $0.2597 | $0.00001925 | $0 |
| 2017-07-17 | $0.2594 | $0.2859 | $0.2134 | $0.2854 | $79.40 | $0 |
| 2017-07-18 | $0.2861 | $0.3111 | $0.1845 | $0.1845 | $8.93 | $0 |
| 2017-07-19 | $0.1845 | $0.1946 | $0.1663 | $0.1880 | $8.53 | $0 |
| 2017-07-20 | $0.3059 | $0.3900 | $0.3059 | $0.3781 | $17.77 | $0 |
| 2017-07-21 | $0.3809 | $0.3822 | $0.2210 | $0.2585 | $128.82 | $0 |
| 2017-07-22 | $0.2585 | $0.3879 | $0.2583 | $0.3815 | $19.07 | $0 |
| 2017-07-23 | $0.05429 | $0.05647 | $0.05283 | $0.05283 | $0.5267 | $0 |
| 2017-07-24 | $0.05283 | $0.3712 | $0.03943 | $0.04042 | $5.48 | $0 |
| 2017-07-25 | $0.04042 | $0.2375 | $0.04019 | $0.1855 | $20.25 | $0 |
| 2017-07-26 | $0.1850 | $0.2378 | $0.03178 | $0.03224 | $0.00002480 | $0 |
| 2017-07-27 | $0.06418 | $0.06700 | $0.06418 | $0.06700 | $6.97 | $0 |
| 2017-07-28 | $0.06700 | $0.06793 | $0.06363 | $0.06363 | $6.62 | $0 |
| 2017-07-29 | $0.08991 | $0.09348 | $0.08810 | $0.09174 | $85.26 | $0 |
| 2017-07-30 | $0.09176 | $0.09176 | $0.08958 | $0.09028 | $83.90 | $0 |
| 2017-07-31 | $0.09028 | $0.09028 | $0.09028 | $0.09028 | $83.90 | $0 |