ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09124 | $0.1046 | $0.03808 | $0.05850 | $8,959.57 | $0 |
| 2017-12-02 | $0.09328 | $0.1084 | $0.04654 | $0.09949 | $2,685.55 | $0 |
| 2017-12-03 | $0.08450 | $0.1136 | $0.07751 | $0.08639 | $2,079.89 | $0 |
| 2017-12-04 | $0.08533 | $0.09084 | $0.07962 | $0.08574 | $10,942.10 | $0 |
| 2017-12-05 | $0.08870 | $0.09438 | $0.08306 | $0.08690 | $16,083.40 | $0 |
| 2017-12-06 | $0.08869 | $0.1016 | $0.05648 | $0.1013 | $11,807.90 | $0 |
| 2017-12-07 | $0.1022 | $0.1077 | $0.06508 | $0.07717 | $14,331.80 | $0 |
| 2017-12-08 | $0.07940 | $0.1187 | $0.05456 | $0.07050 | $11,455.30 | $0 |
| 2017-12-09 | $0.07677 | $0.1234 | $0.05389 | $0.07179 | $2,329.89 | $0 |
| 2017-12-10 | $0.08852 | $0.1065 | $0.05118 | $0.08309 | $60,980.90 | $0 |
| 2017-12-11 | $0.08157 | $0.09515 | $0.05755 | $0.07284 | $62,795.10 | $0 |
| 2017-12-12 | $0.07038 | $0.09425 | $0.06616 | $0.08010 | $104,249 | $0 |
| 2017-12-13 | $0.07620 | $0.08406 | $0.06226 | $0.07678 | $89,050.60 | $0 |
| 2017-12-14 | $0.07442 | $0.09820 | $0.05720 | $0.09118 | $161,018 | $0 |
| 2017-12-15 | $0.09529 | $0.1230 | $0.09167 | $0.1082 | $197,683 | $0 |
| 2017-12-16 | $0.09955 | $0.1370 | $0.09475 | $0.1157 | $265,523 | $0 |
| 2017-12-17 | $0.1213 | $0.1280 | $0.1007 | $0.1238 | $278,131 | $0 |
| 2017-12-18 | $0.1242 | $0.1242 | $0.08065 | $0.1128 | $98,740.50 | $0 |
| 2017-12-19 | $0.1127 | $0.1205 | $0.07370 | $0.07974 | $24,719.80 | $0 |
| 2017-12-20 | $0.07966 | $0.09881 | $0.07366 | $0.08978 | $137,488 | $0 |
| 2017-12-21 | $0.09001 | $0.09787 | $0.06759 | $0.07711 | $146,588 | $0 |
| 2017-12-22 | $0.08349 | $0.08718 | $0.01745 | $0.05273 | $91,738.50 | $0 |
| 2017-12-23 | $0.05874 | $0.09621 | $0.04697 | $0.07512 | $111,182 | $0 |
| 2017-12-24 | $0.07522 | $0.08274 | $0.05935 | $0.07361 | $193,941 | $0 |
| 2017-12-25 | $0.07085 | $0.08038 | $0.06190 | $0.07097 | $161,327 | $0 |
| 2017-12-26 | $0.06965 | $0.08855 | $0.06575 | $0.08055 | $63,232.20 | $0 |
| 2017-12-27 | $0.08140 | $0.08723 | $0.06593 | $0.06593 | $15,832.30 | $0 |
| 2017-12-28 | $0.07386 | $0.08067 | $0.04330 | $0.05829 | $105,543 | $0 |
| 2017-12-29 | $0.05889 | $0.08109 | $0.04723 | $0.07310 | $165,369 | $0 |
| 2017-12-30 | $0.07407 | $0.07407 | $0.05393 | $0.05540 | $140,655 | $0 |
| 2017-12-31 | $0.05861 | $0.06729 | $0.05485 | $0.06629 | $156,751 | $0 |