ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02057 | $0.02208 | $0.01046 | $0.02189 | $44.23 | $0 |
| 2018-07-02 | $0.02190 | $0.02191 | $0.01301 | $0.01369 | $5,058.75 | $0 |
| 2018-07-03 | $0.01332 | $0.01412 | $0.01273 | $0.01314 | $3,962.10 | $0 |
| 2018-07-04 | $0.01314 | $0.01318 | $0.009510 | $0.01122 | $3,171.02 | $0 |
| 2018-07-05 | $0.01125 | $0.01172 | $0.009306 | $0.01010 | $3,694.20 | $0 |
| 2018-07-06 | $0.01024 | $0.01042 | $0.009088 | $0.009554 | $5,466.55 | $0 |
| 2018-07-07 | $0.009554 | $0.01022 | $0.008756 | $0.01022 | $3,128.40 | $0 |
| 2018-07-08 | $0.009706 | $0.01037 | $0.006938 | $0.009050 | $3,001.26 | $0 |
| 2018-07-09 | $0.009676 | $0.009963 | $0.007348 | $0.009125 | $2,984.95 | $0 |
| 2018-07-10 | $0.009034 | $0.01418 | $0.007299 | $0.007555 | $3,382.05 | $0 |
| 2018-07-11 | $0.007794 | $0.01234 | $0.007653 | $0.009912 | $2,928.66 | $0 |
| 2018-07-12 | $0.01064 | $0.01325 | $0.008097 | $0.009974 | $3,351.51 | $0 |
| 2018-07-13 | $0.009332 | $0.01276 | $0.007557 | $0.008651 | $2,833.41 | $0 |
| 2018-07-14 | $0.009672 | $0.01047 | $0.007941 | $0.009551 | $2,590.70 | $0 |
| 2018-07-15 | $0.009547 | $0.01291 | $0.008892 | $0.01005 | $3,403.90 | $0 |
| 2018-07-16 | $0.009147 | $0.01586 | $0.008510 | $0.01292 | $10,054.00 | $0 |
| 2018-07-17 | $0.01247 | $0.01600 | $0.01081 | $0.01420 | $5,782.61 | $0 |
| 2018-07-18 | $0.01422 | $0.01641 | $0.01320 | $0.01370 | $11,359.50 | $0 |
| 2018-07-19 | $0.01381 | $0.01753 | $0.01320 | $0.01545 | $15,272.60 | $0 |
| 2018-07-20 | $0.01546 | $0.01728 | $0.01529 | $0.01635 | $6,040.11 | $0 |
| 2018-07-21 | $0.01635 | $0.01700 | $0.01221 | $0.01668 | $5,910.42 | $0 |
| 2018-07-22 | $0.01668 | $0.01706 | $0.01210 | $0.01685 | $9,837.22 | $0 |
| 2018-07-23 | $0.01638 | $0.01748 | $0.01492 | $0.01495 | $11,141.10 | $0 |
| 2018-07-24 | $0.01496 | $0.01837 | $0.01494 | $0.01837 | $2,421.71 | $0 |
| 2018-07-25 | $0.01815 | $0.01964 | $0.01431 | $0.01728 | $5,848.42 | $0 |
| 2018-07-26 | $0.01728 | $0.01841 | $0.01413 | $0.01724 | $10,637.90 | $0 |
| 2018-07-27 | $0.01723 | $0.01894 | $0.01140 | $0.01275 | $4,932.56 | $0 |
| 2018-07-28 | $0.01277 | $0.01685 | $0.01275 | $0.01311 | $6,213.27 | $0 |
| 2018-07-29 | $0.01315 | $0.01323 | $0.01293 | $0.01299 | $1,889.19 | $0 |
| 2018-07-30 | $0.01299 | $0.01301 | $0.01039 | $0.01078 | $10,121.80 | $0 |
| 2018-07-31 | $0.01076 | $0.01321 | $0.009209 | $0.01084 | $10,106.90 | $0 |