ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01669 | $0.02031 | $0.01664 | $0.01987 | $191.72 | $0 |
| 2018-06-02 | $0.01987 | $0.02145 | $0.01507 | $0.01507 | $168.61 | $0 |
| 2018-06-03 | $0.01507 | $0.01842 | $0.01502 | $0.01835 | $222.47 | $0 |
| 2018-06-04 | $0.01557 | $0.02009 | $0.01243 | $0.01266 | $1,329.73 | $0 |
| 2018-06-05 | $0.01267 | $0.01979 | $0.01267 | $0.01911 | $318.18 | $0 |
| 2018-06-06 | $0.01909 | $0.02011 | $0.01712 | $0.01713 | $1,343.30 | $0 |
| 2018-06-07 | $0.01714 | $0.01745 | $0.01714 | $0.01728 | $1,019.05 | $0 |
| 2018-06-08 | $0.01730 | $0.02077 | $0.01668 | $0.02068 | $2,190.11 | $0 |
| 2018-06-09 | $0.02068 | $0.02087 | $0.01769 | $0.01769 | $228.42 | $0 |
| 2018-06-10 | $0.01771 | $0.01796 | $0.01349 | $0.01583 | $323.79 | $0 |
| 2018-06-11 | $0.01585 | $0.01643 | $0.01526 | $0.01579 | $1,508.44 | $0 |
| 2018-06-12 | $0.01579 | $0.01621 | $0.01476 | $0.01547 | $2,465.42 | $0 |
| 2018-06-13 | $0.01551 | $0.01553 | $0.01376 | $0.01425 | $1,448.57 | $0 |
| 2018-06-14 | $0.01425 | $0.01698 | $0.01344 | $0.01612 | $7,687.85 | $0 |
| 2018-06-15 | $0.01585 | $0.01767 | $0.01361 | $0.01409 | $5,744.46 | $0 |
| 2018-06-16 | $0.01443 | $0.01827 | $0.01413 | $0.01661 | $6,376.22 | $0 |
| 2018-06-17 | $0.01677 | $0.01773 | $0.01677 | $0.01703 | $6,756.43 | $0 |
| 2018-06-18 | $0.01705 | $0.01789 | $0.01585 | $0.01784 | $5,256.67 | $0 |
| 2018-06-19 | $0.01779 | $0.01859 | $0.01425 | $0.01487 | $6,869.12 | $0 |
| 2018-06-20 | $0.01530 | $0.01678 | $0.01462 | $0.01636 | $5,818.17 | $0 |
| 2018-06-21 | $0.01658 | $0.01675 | $0.01454 | $0.01500 | $5,327.79 | $0 |
| 2018-06-22 | $0.01463 | $0.01671 | $0.01132 | $0.01196 | $3,120.97 | $0 |
| 2018-06-23 | $0.01196 | $0.01322 | $0.01079 | $0.01082 | $3,676.30 | $0 |
| 2018-06-24 | $0.01082 | $0.01388 | $0.008962 | $0.01128 | $2,887.10 | $0 |
| 2018-06-25 | $0.01125 | $0.01422 | $0.01120 | $0.01381 | $4,283.48 | $0 |
| 2018-06-26 | $0.01409 | $0.01424 | $0.01307 | $0.01329 | $3,974.23 | $0 |
| 2018-06-27 | $0.01326 | $0.01355 | $0.01235 | $0.01336 | $3,619.85 | $0 |
| 2018-06-28 | $0.01345 | $0.01357 | $0.01177 | $0.01185 | $3,855.79 | $0 |
| 2018-06-29 | $0.01175 | $0.01263 | $0.01153 | $0.01241 | $4,559.71 | $0 |
| 2018-06-30 | $0.01235 | $0.02223 | $0.01034 | $0.01322 | $54.81 | $0 |