ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.09028 | $0.09265 | $0.04738 | $0.04969 | $0.4969 | $0 |
| 2017-08-02 | $0.04969 | $0.05034 | $0.04861 | $0.04908 | $0.4908 | $0 |
| 2017-08-04 | $0.04690 | $0.05064 | $0.04690 | $0.04939 | $4.92 | $0 |
| 2017-08-05 | $0.04118 | $0.04322 | $0.04117 | $0.04234 | $3.81 | $0 |
| 2017-08-06 | $0.04235 | $0.2924 | $0.04128 | $0.2908 | $33.53 | $0 |
| 2017-08-07 | $0.2905 | $0.2905 | $0.05245 | $0.05245 | $16.39 | $0 |
| 2017-08-08 | $0.05245 | $0.4120 | $0.05245 | $0.4075 | $24.15 | $0 |
| 2017-08-09 | $0.4072 | $0.4072 | $0.05546 | $0.3677 | $63.52 | $0 |
| 2017-08-10 | $0.3678 | $0.3957 | $0.3077 | $0.3933 | $1,745.20 | $0 |
| 2017-08-11 | $0.3933 | $0.3944 | $0.06553 | $0.07278 | $108.14 | $0 |
| 2017-08-12 | $0.07278 | $0.07493 | $0.06635 | $0.06635 | $2.16 | $0 |
| 2017-08-13 | $0.06635 | $0.2711 | $0.06000 | $0.2537 | $3,962.42 | $0 |
| 2017-08-14 | $0.2537 | $0.2928 | $0.2473 | $0.2928 | $0.0001010 | $0 |
| 2017-08-15 | $0.5805 | $0.5907 | $0.3850 | $0.3887 | $53.45 | $0 |
| 2017-08-16 | $0.3892 | $0.5890 | $0.1389 | $0.5889 | $2.94 | $0 |
| 2017-08-17 | $0.5883 | $0.5883 | $0.2289 | $0.2882 | $10.50 | $0 |
| 2017-08-18 | $0.2882 | $0.5518 | $0.2541 | $0.5474 | $0.00008521 | $0 |
| 2017-08-19 | $0.4211 | $0.4785 | $0.4211 | $0.4776 | $953.92 | $0 |
| 2017-08-20 | $0.4753 | $0.5313 | $0.06518 | $0.2132 | $3.96 | $0 |
| 2017-08-21 | $0.2132 | $0.3187 | $0.1993 | $0.2010 | $1,162.69 | $0 |
| 2017-08-22 | $0.2010 | $0.2073 | $0.08050 | $0.08991 | $0.07387 | $0 |
| 2017-08-23 | $0.08991 | $0.5106 | $0.08914 | $0.09499 | $36.01 | $0 |
| 2017-08-24 | $0.09499 | $0.09499 | $0.09174 | $0.09443 | $0.09443 | $0 |
| 2017-08-27 | $0.4557 | $0.4609 | $0.4553 | $0.4570 | $173.67 | $0 |
| 2017-08-28 | $0.4575 | $0.5271 | $0.4516 | $0.5253 | $438.05 | $0 |
| 2017-08-29 | $0.5262 | $0.5265 | $0.1188 | $0.1233 | $7.51 | $0 |
| 2017-08-30 | $0.1233 | $0.5933 | $0.1188 | $0.1734 | $30.86 | $0 |
| 2017-08-31 | $0.1732 | $0.1780 | $0.1251 | $0.1265 | $27.37 | $0 |