Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02424 | $0.02672 | $0.02317 | $0.02526 | $15,609.30 | $3,182,307 |
| 2017-12-02 | $0.02530 | $0.02988 | $0.01713 | $0.02732 | $15,322.90 | $3,442,162 |
| 2017-12-03 | $0.02734 | $0.02829 | $0.01538 | $0.02545 | $15,922.80 | $3,206,006 |
| 2017-12-04 | $0.02557 | $0.03010 | $0.02259 | $0.02783 | $44,780.40 | $3,506,291 |
| 2017-12-05 | $0.02772 | $0.02922 | $0.01723 | $0.02844 | $12,236.40 | $3,582,579 |
| 2017-12-06 | $0.02841 | $0.03734 | $0.02663 | $0.02973 | $52,584.40 | $3,745,497 |
| 2017-12-07 | $0.02865 | $0.03224 | $0.02047 | $0.03035 | $12,482.30 | $3,823,674 |
| 2017-12-08 | $0.03028 | $0.03176 | $0.02642 | $0.03123 | $19,096.80 | $3,934,243 |
| 2017-12-09 | $0.03140 | $0.03370 | $0.02718 | $0.02928 | $37,037.80 | $3,688,688 |
| 2017-12-10 | $0.02949 | $0.02979 | $0.01808 | $0.02856 | $13,294.10 | $3,597,735 |
| 2017-12-11 | $0.02868 | $0.03042 | $0.01786 | $0.03039 | $42,425.80 | $3,829,356 |
| 2017-12-12 | $0.03051 | $0.03515 | $0.02979 | $0.03515 | $12,259.90 | $4,429,021 |
| 2017-12-13 | $0.03525 | $0.04141 | $0.03112 | $0.03913 | $20,909.00 | $4,929,531 |
| 2017-12-14 | $0.03935 | $0.05333 | $0.02995 | $0.05333 | $51,787.70 | $6,718,697 |
| 2017-12-15 | $0.05432 | $0.06361 | $0.04224 | $0.05798 | $72,910.90 | $7,305,271 |
| 2017-12-16 | $0.05803 | $0.08094 | $0.05799 | $0.07496 | $61,105.70 | $9,443,873 |
| 2017-12-17 | $0.07501 | $0.09220 | $0.06593 | $0.08483 | $74,688.20 | $10,687,475 |
| 2017-12-18 | $0.08499 | $0.08544 | $0.05083 | $0.08062 | $54,596.30 | $10,157,319 |
| 2017-12-19 | $0.08071 | $0.09441 | $0.05252 | $0.08395 | $84,538.00 | $10,577,233 |
| 2017-12-20 | $0.08376 | $0.1153 | $0.06519 | $0.08769 | $169,918 | $11,048,677 |
| 2017-12-21 | $0.08769 | $0.1613 | $0.06723 | $0.08998 | $40,822.10 | $11,336,175 |
| 2017-12-22 | $0.09046 | $0.09415 | $0.05424 | $0.08245 | $77,270.40 | $10,387,378 |
| 2017-12-23 | $0.08231 | $0.1004 | $0.06860 | $0.07680 | $45,080.40 | $9,676,275 |
| 2017-12-24 | $0.07584 | $0.08515 | $0.05833 | $0.08493 | $29,441.60 | $10,700,691 |
| 2017-12-25 | $0.08563 | $0.09601 | $0.07008 | $0.09036 | $32,878.10 | $11,384,757 |
| 2017-12-26 | $0.09028 | $0.09141 | $0.06975 | $0.07958 | $36,457.00 | $10,026,239 |
| 2017-12-27 | $0.07964 | $0.08556 | $0.06619 | $0.07133 | $8,436.85 | $8,987,522 |
| 2017-12-28 | $0.07146 | $0.08164 | $0.05189 | $0.07352 | $25,943.80 | $9,262,471 |
| 2017-12-29 | $0.07372 | $0.08034 | $0.05885 | $0.07805 | $19,894.60 | $9,833,977 |
| 2017-12-30 | $0.07834 | $0.08778 | $0.06407 | $0.07788 | $18,213.20 | $9,811,916 |
| 2017-12-31 | $0.07748 | $0.08201 | $0.06828 | $0.08117 | $45,672.10 | $10,226,841 |