ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02292 | $0.02616 | $0.02203 | $0.02542 | $371.26 | $0 |
| 2018-05-02 | $0.02538 | $0.02868 | $0.02387 | $0.02426 | $795.01 | $0 |
| 2018-05-03 | $0.02426 | $0.02924 | $0.02422 | $0.02860 | $1,727.25 | $0 |
| 2018-05-04 | $0.02859 | $0.02984 | $0.02407 | $0.02572 | $2,655.39 | $0 |
| 2018-05-05 | $0.02572 | $0.03013 | $0.01683 | $0.02513 | $745.43 | $0 |
| 2018-05-06 | $0.02514 | $0.03208 | $0.01564 | $0.02761 | $1,551.98 | $0 |
| 2018-05-07 | $0.02763 | $0.03085 | $0.01830 | $0.01842 | $448.19 | $0 |
| 2018-05-08 | $0.01847 | $0.02652 | $0.01807 | $0.02457 | $1,515.97 | $0 |
| 2018-05-09 | $0.02453 | $0.02494 | $0.01785 | $0.02485 | $2,792.43 | $0 |
| 2018-05-10 | $0.02485 | $0.02498 | $0.01982 | $0.02388 | $2,728.54 | $0 |
| 2018-05-11 | $0.02391 | $0.02391 | $0.01870 | $0.02158 | $1,188.29 | $0 |
| 2018-05-12 | $0.02152 | $0.02172 | $0.01759 | $0.02129 | $1,166.02 | $0 |
| 2018-05-13 | $0.02127 | $0.02169 | $0.01842 | $0.02058 | $241.20 | $0 |
| 2018-05-14 | $0.02057 | $0.02366 | $0.01846 | $0.02322 | $764.53 | $0 |
| 2018-05-15 | $0.02318 | $0.02339 | $0.01867 | $0.02124 | $1,185.24 | $0 |
| 2018-05-16 | $0.02123 | $0.02230 | $0.01456 | $0.01745 | $1,587.98 | $0 |
| 2018-05-17 | $0.01747 | $0.01795 | $0.01600 | $0.01610 | $790.66 | $0 |
| 2018-05-18 | $0.01611 | $0.01779 | $0.01587 | $0.01776 | $650.43 | $0 |
| 2018-05-19 | $0.01776 | $0.01868 | $0.01697 | $0.01817 | $1,842.07 | $0 |
| 2018-05-20 | $0.01818 | $0.01818 | $0.01598 | $0.01745 | $1,673.70 | $0 |
| 2018-05-21 | $0.01747 | $0.01944 | $0.01698 | $0.01835 | $369.59 | $0 |
| 2018-05-22 | $0.01833 | $0.02758 | $0.01304 | $0.02577 | $4,311.27 | $0 |
| 2018-05-23 | $0.02574 | $0.02576 | $0.01860 | $0.02057 | $4,544.63 | $0 |
| 2018-05-24 | $0.02050 | $0.02374 | $0.01782 | $0.02066 | $2,276.78 | $0 |
| 2018-05-25 | $0.02069 | $0.02071 | $0.01532 | $0.01891 | $1,779.25 | $0 |
| 2018-05-26 | $0.01889 | $0.01894 | $0.01455 | $0.01832 | $556.21 | $0 |
| 2018-05-27 | $0.01833 | $0.01836 | $0.01769 | $0.01773 | $145.25 | $0 |
| 2018-05-28 | $0.01774 | $0.01774 | $0.01431 | $0.01598 | $743.97 | $0 |
| 2018-05-29 | $0.01597 | $0.01912 | $0.01536 | $0.01857 | $1,113.64 | $0 |
| 2018-05-30 | $0.01859 | $0.01998 | $0.01562 | $0.01579 | $194.30 | $0 |
| 2018-05-31 | $0.01579 | $0.01747 | $0.01572 | $0.01668 | $128.83 | $0 |