ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06599 | $0.07625 | $0.06486 | $0.07210 | $145,986 | $0 |
| 2018-01-02 | $0.07358 | $0.07984 | $0.06726 | $0.07861 | $121,395 | $0 |
| 2018-01-03 | $0.07833 | $0.08973 | $0.07737 | $0.08623 | $5,456.15 | $0 |
| 2018-01-04 | $0.08792 | $0.08966 | $0.06510 | $0.08636 | $227,089 | $0 |
| 2018-01-05 | $0.08638 | $0.1329 | $0.08554 | $0.1234 | $107,429 | $0 |
| 2018-01-06 | $0.1235 | $0.1340 | $0.1191 | $0.1258 | $186,462 | $0 |
| 2018-01-07 | $0.1245 | $0.1276 | $0.1088 | $0.1119 | $120,879 | $0 |
| 2018-01-08 | $0.1117 | $0.1122 | $0.06774 | $0.09477 | $51,174.50 | $0 |
| 2018-01-09 | $0.08547 | $0.1073 | $0.07875 | $0.09237 | $175,629 | $0 |
| 2018-01-10 | $0.09891 | $0.1182 | $0.09011 | $0.1182 | $72,405.90 | $0 |
| 2018-01-11 | $0.1181 | $0.1185 | $0.09310 | $0.1022 | $204,200 | $0 |
| 2018-01-12 | $0.1043 | $0.1083 | $0.09294 | $0.09751 | $44,230.10 | $0 |
| 2018-01-13 | $0.09740 | $0.1158 | $0.09740 | $0.1095 | $18,082.40 | $0 |
| 2018-01-14 | $0.1056 | $0.1150 | $0.09939 | $0.1042 | $86,140.80 | $0 |
| 2018-01-15 | $0.1021 | $0.1123 | $0.09890 | $0.1025 | $154,278 | $0 |
| 2018-01-16 | $0.1004 | $0.1058 | $0.07376 | $0.08370 | $69,093.00 | $0 |
| 2018-01-17 | $0.08796 | $0.08936 | $0.06652 | $0.08012 | $9,736.22 | $0 |
| 2018-01-18 | $0.08262 | $0.09327 | $0.07552 | $0.08411 | $19,898.90 | $0 |
| 2018-01-19 | $0.08300 | $0.08754 | $0.06771 | $0.08445 | $16,412.40 | $0 |
| 2018-01-20 | $0.08711 | $0.09751 | $0.07896 | $0.09214 | $26,416.00 | $0 |
| 2018-01-21 | $0.09197 | $0.09851 | $0.08226 | $0.08382 | $19,714.00 | $0 |
| 2018-01-22 | $0.08497 | $0.09010 | $0.06962 | $0.07436 | $5,439.77 | $0 |
| 2018-01-23 | $0.07416 | $0.07580 | $0.06082 | $0.07214 | $63,768.50 | $0 |
| 2018-01-24 | $0.07210 | $0.07237 | $0.05866 | $0.06175 | $586.21 | $0 |
| 2018-01-25 | $0.06277 | $0.07773 | $0.06224 | $0.06648 | $45,907.40 | $0 |
| 2018-01-26 | $0.06630 | $0.08839 | $0.06463 | $0.08740 | $6,237.27 | $0 |
| 2018-01-27 | $0.08730 | $0.1660 | $0.07238 | $0.1237 | $4,329.39 | $0 |
| 2018-01-28 | $0.1240 | $0.1264 | $0.06995 | $0.06995 | $37,698.70 | $0 |
| 2018-01-29 | $0.06989 | $0.07127 | $0.06242 | $0.06466 | $23,721.70 | $0 |
| 2018-01-30 | $0.06468 | $0.07117 | $0.05498 | $0.05514 | $8,026.61 | $0 |
| 2018-01-31 | $0.05522 | $0.05990 | $0.04175 | $0.04373 | $44,075.00 | $0 |