ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05699 | $0.05871 | $0.04056 | $0.05150 | $64,755.10 | $0 |
| 2018-03-02 | $0.05529 | $0.06957 | $0.04442 | $0.04790 | $49,467.00 | $0 |
| 2018-03-03 | $0.04784 | $0.07167 | $0.03366 | $0.04148 | $61,668.40 | $0 |
| 2018-03-04 | $0.04141 | $0.06595 | $0.03690 | $0.05995 | $88,214.40 | $0 |
| 2018-03-05 | $0.05129 | $0.06039 | $0.03688 | $0.04271 | $41,910.70 | $0 |
| 2018-03-06 | $0.04259 | $0.08253 | $0.04032 | $0.07632 | $0.05680 | $0 |
| 2018-03-07 | $0.07617 | $0.07906 | $0.03359 | $0.04497 | $50,315.00 | $0 |
| 2018-03-08 | $0.04490 | $0.05105 | $0.03036 | $0.03367 | $48,240.20 | $0 |
| 2018-03-09 | $0.03346 | $0.03489 | $0.02833 | $0.03249 | $45,101.30 | $0 |
| 2018-03-10 | $0.03250 | $0.03543 | $0.02920 | $0.03144 | $42,380.60 | $0 |
| 2018-03-11 | $0.03133 | $0.03652 | $0.03008 | $0.03562 | $50,566.30 | $0 |
| 2018-03-12 | $0.03551 | $0.03709 | $0.03267 | $0.03337 | $47,987.30 | $0 |
| 2018-03-13 | $0.03318 | $0.03519 | $0.03035 | $0.03453 | $5,635.87 | $0 |
| 2018-03-14 | $0.03454 | $0.05203 | $0.02515 | $0.04056 | $17,506.40 | $0 |
| 2018-03-15 | $0.04054 | $0.04600 | $0.02220 | $0.03141 | $22,985.70 | $0 |
| 2018-03-16 | $0.02883 | $0.04292 | $0.02732 | $0.03075 | $17,624.10 | $0 |
| 2018-03-17 | $0.03454 | $0.03938 | $0.02253 | $0.02309 | $16,975.00 | $0 |
| 2018-03-18 | $0.02516 | $0.03417 | $0.02089 | $0.02895 | $24,620.00 | $0 |
| 2018-03-19 | $0.02636 | $0.03373 | $0.02245 | $0.02491 | $20,716.40 | $0 |
| 2018-03-20 | $0.02985 | $0.03252 | $0.01995 | $0.02623 | $24,257.40 | $0 |
| 2018-03-21 | $0.02715 | $0.03100 | $0.02564 | $0.02980 | $28,252.80 | $0 |
| 2018-03-22 | $0.02939 | $0.03057 | $0.02666 | $0.02824 | $25,848.70 | $0 |
| 2018-03-23 | $0.02798 | $0.02930 | $0.01915 | $0.02534 | $22,694.50 | $0 |
| 2018-03-24 | $0.03011 | $0.03031 | $0.01878 | $0.02803 | $25,113.10 | $0 |
| 2018-03-25 | $0.02764 | $0.02855 | $0.01802 | $0.02586 | $21,404.90 | $0 |
| 2018-03-26 | $0.02214 | $0.02776 | $0.02052 | $0.02528 | $24,005.50 | $0 |
| 2018-03-27 | $0.02630 | $0.02692 | $0.01310 | $0.01556 | $14,483.20 | $0 |
| 2018-03-28 | $0.01555 | $0.02569 | $0.01308 | $0.01690 | $12,368.80 | $0 |
| 2018-03-29 | $0.01692 | $0.02371 | $0.01485 | $0.01626 | $12,735.60 | $0 |
| 2018-03-30 | $0.01972 | $0.02101 | $0.01427 | $0.01598 | $15,208.00 | $0 |
| 2018-03-31 | $0.01942 | $0.02142 | $0.01539 | $0.01740 | $15,931.20 | $0 |