ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01085 | $0.01085 | $0.007409 | $0.009323 | $8,668.86 | $0 |
| 2018-08-02 | $0.009342 | $0.01999 | $0.007733 | $0.01988 | $17,309.10 | $0 |
| 2018-08-03 | $0.01988 | $0.01988 | $0.01117 | $0.01180 | $8,971.37 | $0 |
| 2018-08-04 | $0.01182 | $0.01191 | $0.008760 | $0.008815 | $1,605.79 | $0 |
| 2018-08-05 | $0.008817 | $0.01128 | $0.008729 | $0.01119 | $1,170.84 | $0 |
| 2018-08-06 | $0.01120 | $0.01132 | $0.008156 | $0.008755 | $4,670.09 | $0 |
| 2018-08-07 | $0.008752 | $0.01039 | $0.008348 | $0.008351 | $857.06 | $0 |
| 2018-08-08 | $0.008351 | $0.008613 | $0.006982 | $0.007292 | $2,315.78 | $0 |
| 2018-08-09 | $0.007307 | $0.007387 | $0.006987 | $0.007293 | $2,271.23 | $0 |
| 2018-08-10 | $0.007285 | $0.008214 | $0.005890 | $0.005961 | $902.94 | $0 |
| 2018-08-11 | $0.005959 | $0.007574 | $0.005781 | $0.007393 | $273.74 | $0 |
| 2018-08-12 | $0.007365 | $0.007839 | $0.007225 | $0.007362 | $484.18 | $0 |
| 2018-08-13 | $0.007372 | $0.007407 | $0.005851 | $0.006003 | $1,312.97 | $0 |
| 2018-08-14 | $0.006030 | $0.006381 | $0.004868 | $0.005214 | $1,117.56 | $0 |
| 2018-08-15 | $0.005506 | $0.008597 | $0.005119 | $0.006242 | $3,138.00 | $0 |
| 2018-08-16 | $0.006239 | $0.006276 | $0.004990 | $0.005522 | $701.92 | $0 |
| 2018-08-17 | $0.005525 | $0.005947 | $0.005515 | $0.005945 | $1,132.83 | $0 |
| 2018-08-18 | $0.005965 | $0.006024 | $0.005454 | $0.005552 | $666.24 | $0 |
| 2018-08-19 | $0.005555 | $0.005656 | $0.005495 | $0.005625 | $611.12 | $0 |
| 2018-08-20 | $0.005618 | $0.005666 | $0.005095 | $0.005111 | $471.13 | $0 |
| 2018-08-21 | $0.005095 | $0.006062 | $0.004933 | $0.005431 | $1,156.62 | $0 |
| 2018-08-22 | $0.005431 | $0.008083 | $0.003407 | $0.003712 | $764.56 | $0 |
| 2018-08-23 | $0.003716 | $0.007264 | $0.003712 | $0.005992 | $1,107.95 | $0 |
| 2018-08-24 | $0.005996 | $0.006816 | $0.003429 | $0.006030 | $3,737.78 | $0 |
| 2018-08-25 | $0.006020 | $0.006246 | $0.005082 | $0.005267 | $906.71 | $0 |
| 2018-08-26 | $0.005278 | $0.005285 | $0.004898 | $0.004947 | $165.36 | $0 |
| 2018-08-27 | $0.004947 | $0.005732 | $0.004657 | $0.004891 | $623.98 | $0 |
| 2018-08-28 | $0.004891 | $0.009299 | $0.004884 | $0.009269 | $2,968.24 | $0 |
| 2018-08-29 | $0.009274 | $0.009274 | $0.008184 | $0.008578 | $3,608.23 | $0 |
| 2018-08-30 | $0.008583 | $0.008619 | $0.006843 | $0.007668 | $1,020.22 | $0 |
| 2018-08-31 | $0.007674 | $0.008178 | $0.006637 | $0.007563 | $1,513.58 | $0 |