Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-08 | $0.01619 | $0.01676 | $0.01411 | $0.01616 | $9,584.22 | $0 |
| 2017-11-09 | $0.01619 | $0.01736 | $0.01306 | $0.01648 | $7,134.66 | $0 |
| 2017-11-10 | $0.01649 | $0.01702 | $0.01372 | $0.01455 | $12,641.20 | $1,833,591 |
| 2017-11-11 | $0.01455 | $0.01707 | $0.01443 | $0.01668 | $14,481.00 | $2,102,026 |
| 2017-11-13 | $0.01170 | $0.01285 | $0.01133 | $0.01219 | $9,027.56 | $1,536,077 |
| 2017-11-14 | $0.01135 | $0.01263 | $0.009560 | $0.01230 | $5,251.82 | $1,549,696 |
| 2017-11-15 | $0.01223 | $0.01281 | $0.01017 | $0.01065 | $7,085.49 | $1,342,089 |
| 2017-11-16 | $0.01071 | $0.01204 | $0.008828 | $0.01022 | $7,992.97 | $1,287,623 |
| 2017-11-17 | $0.009107 | $0.01262 | $0.008690 | $0.01204 | $10,878.90 | $1,516,384 |
| 2017-11-18 | $0.01205 | $0.01349 | $0.01121 | $0.01230 | $5,238.02 | $1,549,520 |
| 2017-11-19 | $0.01227 | $0.01516 | $0.01227 | $0.01516 | $7,802.66 | $1,910,256 |
| 2017-11-20 | $0.01519 | $0.01909 | $0.01510 | $0.01746 | $20,533.70 | $2,199,165 |
| 2017-11-21 | $0.01746 | $0.02332 | $0.01608 | $0.02146 | $40,445.70 | $2,703,933 |
| 2017-11-22 | $0.02139 | $0.02207 | $0.02062 | $0.02091 | $39,411.90 | $2,634,286 |
| 2017-11-28 | $0.02585 | $0.02986 | $0.02452 | $0.02978 | $42,107.30 | $3,752,263 |
| 2017-11-29 | $0.02992 | $0.03152 | $0.02456 | $0.02571 | $56,323.30 | $3,238,952 |
| 2017-11-30 | $0.02569 | $0.03061 | $0.02181 | $0.02442 | $20,879.80 | $3,076,412 |