Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08122 | $0.09108 | $0.07306 | $0.08655 | $38,396.30 | $10,904,934 |
| 2018-01-02 | $0.08693 | $0.1040 | $0.07542 | $0.07900 | $50,101.90 | $9,952,711 |
| 2018-01-03 | $0.07893 | $0.1059 | $0.06951 | $0.07608 | $45,931.60 | $9,585,549 |
| 2018-01-04 | $0.07545 | $0.1096 | $0.07533 | $0.1069 | $56,121.40 | $13,469,018 |
| 2018-01-05 | $0.1065 | $0.1117 | $0.08310 | $0.1054 | $84,890.60 | $13,280,536 |
| 2018-01-06 | $0.1058 | $0.1268 | $0.08548 | $0.1180 | $35,007.50 | $14,868,395 |
| 2018-01-07 | $0.1177 | $0.1217 | $0.09449 | $0.09449 | $54,515.70 | $11,905,450 |
| 2018-01-08 | $0.09456 | $0.1101 | $0.06803 | $0.08114 | $59,079.40 | $10,222,582 |
| 2018-01-09 | $0.09173 | $0.1078 | $0.07952 | $0.08171 | $102,570 | $10,295,140 |
| 2018-01-10 | $0.08189 | $0.08426 | $0.06051 | $0.07531 | $92,753.70 | $9,488,939 |
| 2018-01-11 | $0.07561 | $0.08716 | $0.06622 | $0.06731 | $71,310.10 | $8,480,032 |
| 2018-01-12 | $0.06740 | $0.1037 | $0.06667 | $0.08558 | $83,865.40 | $10,782,031 |
| 2018-01-13 | $0.08532 | $0.09081 | $0.07882 | $0.09074 | $19,963.00 | $11,432,532 |
| 2018-01-14 | $0.09062 | $0.09845 | $0.08421 | $0.08800 | $34,605.10 | $11,086,877 |
| 2018-01-15 | $0.08780 | $0.09141 | $0.07217 | $0.07252 | $22,853.00 | $9,137,338 |
| 2018-01-16 | $0.07282 | $0.07282 | $0.04588 | $0.05496 | $58,083.40 | $6,923,860 |
| 2018-01-17 | $0.05443 | $0.05443 | $0.03701 | $0.05022 | $75,072.40 | $6,327,812 |
| 2018-01-18 | $0.04963 | $0.06553 | $0.04262 | $0.05000 | $33,702.20 | $6,300,144 |
| 2018-01-19 | $0.05034 | $0.05767 | $0.04599 | $0.05386 | $12,635.00 | $6,786,216 |
| 2018-01-20 | $0.05461 | $0.06275 | $0.05051 | $0.06028 | $55,527.00 | $7,594,130 |
| 2018-01-21 | $0.06013 | $0.06034 | $0.03630 | $0.04368 | $21,980.30 | $5,502,750 |
| 2018-01-22 | $0.04356 | $0.04658 | $0.03608 | $0.04107 | $15,309.80 | $5,173,927 |
| 2018-01-23 | $0.04088 | $0.04513 | $0.03556 | $0.04068 | $13,616.60 | $5,125,673 |
| 2018-01-24 | $0.04047 | $0.04874 | $0.03727 | $0.04619 | $7,773.50 | $5,819,868 |
| 2018-01-25 | $0.04620 | $0.05337 | $0.04620 | $0.04732 | $5,430.08 | $5,962,137 |
| 2018-01-26 | $0.04761 | $0.05501 | $0.04282 | $0.05282 | $3,512.52 | $6,654,291 |
| 2018-01-27 | $0.05277 | $0.06448 | $0.05277 | $0.06376 | $12,731.70 | $8,033,232 |
| 2018-01-28 | $0.06387 | $0.06471 | $0.05207 | $0.05602 | $12,321.90 | $7,058,544 |
| 2018-01-29 | $0.05597 | $0.05597 | $0.04719 | $0.04930 | $13,956.50 | $6,211,674 |
| 2018-01-30 | $0.04919 | $0.05362 | $0.04148 | $0.04185 | $9,442.28 | $5,273,283 |
| 2018-01-31 | $0.04181 | $0.05134 | $0.03997 | $0.05134 | $4,345.99 | $6,467,775 |