Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05172 | $0.05520 | $0.04141 | $0.04553 | $5,308.55 | $5,735,946 |
| 2018-02-02 | $0.04536 | $0.04536 | $0.02190 | $0.03122 | $51,165.30 | $3,933,979 |
| 2018-02-03 | $0.03124 | $0.03987 | $0.02849 | $0.03022 | $11,959.50 | $3,806,804 |
| 2018-02-04 | $0.03036 | $0.03527 | $0.02458 | $0.02899 | $23,574.10 | $3,651,949 |
| 2018-02-05 | $0.02889 | $0.03253 | $0.02065 | $0.02223 | $30,834.00 | $2,801,223 |
| 2018-02-06 | $0.02228 | $0.02567 | $0.01683 | $0.02379 | $9,121.55 | $2,997,617 |
| 2018-02-07 | $0.02376 | $0.02719 | $0.02037 | $0.02377 | $1,987.17 | $2,994,606 |
| 2018-02-08 | $0.02375 | $0.02747 | $0.02232 | $0.02744 | $3,719.61 | $3,457,735 |
| 2018-02-09 | $0.02741 | $0.03119 | $0.02466 | $0.03054 | $3,067.64 | $3,847,764 |
| 2018-02-10 | $0.03065 | $0.03341 | $0.02784 | $0.02843 | $10,807.90 | $3,581,470 |
| 2018-02-11 | $0.02842 | $0.02933 | $0.02640 | $0.02773 | $15,108.40 | $3,493,818 |
| 2018-02-12 | $0.02781 | $0.03012 | $0.02331 | $0.02807 | $8,171.34 | $3,537,083 |
| 2018-02-13 | $0.02806 | $0.02870 | $0.02583 | $0.02723 | $1,487.79 | $3,431,012 |
| 2018-02-14 | $0.02727 | $0.03141 | $0.02508 | $0.02638 | $14,438.90 | $3,323,845 |
| 2018-02-15 | $0.02633 | $0.03224 | $0.02560 | $0.03037 | $13,731.20 | $3,826,774 |
| 2018-02-16 | $0.03027 | $0.03365 | $0.02639 | $0.02916 | $13,580.80 | $3,674,086 |
| 2018-02-17 | $0.02916 | $0.03782 | $0.02679 | $0.03508 | $32,425.10 | $4,419,269 |
| 2018-02-18 | $0.03506 | $0.03642 | $0.02962 | $0.02998 | $470.93 | $3,777,209 |
| 2018-02-19 | $0.02989 | $0.03431 | $0.02396 | $0.03049 | $20,130.50 | $3,841,590 |
| 2018-02-20 | $0.03055 | $0.03143 | $0.02407 | $0.02482 | $36,181.10 | $3,127,186 |
| 2018-02-21 | $0.02487 | $0.02640 | $0.02404 | $0.02519 | $4,859.06 | $3,173,903 |
| 2018-02-22 | $0.02513 | $0.02757 | $0.02377 | $0.02572 | $2,430.66 | $3,240,363 |
| 2018-02-23 | $0.02581 | $0.02633 | $0.02232 | $0.02633 | $7,392.90 | $3,317,331 |
| 2018-02-24 | $0.02633 | $0.02678 | $0.02271 | $0.02453 | $4,540.67 | $3,090,724 |
| 2018-02-25 | $0.02450 | $0.02506 | $0.02286 | $0.02495 | $14,693.20 | $3,143,527 |
| 2018-02-26 | $0.02499 | $0.02812 | $0.02346 | $0.02812 | $14,367.00 | $3,542,791 |
| 2018-02-27 | $0.02812 | $0.03032 | $0.02469 | $0.02506 | $10,800.60 | $3,157,046 |
| 2018-02-28 | $0.02503 | $0.03442 | $0.02492 | $0.02876 | $8,580.08 | $3,623,526 |