Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02886 | $0.03114 | $0.02834 | $0.02834 | $2,658.70 | $3,570,068 |
| 2018-03-02 | $0.02828 | $0.02948 | $0.02769 | $0.02845 | $804.16 | $3,584,557 |
| 2018-03-03 | $0.02849 | $0.02972 | $0.02664 | $0.02840 | $852.73 | $3,578,131 |
| 2018-03-04 | $0.02842 | $0.03443 | $0.02593 | $0.02938 | $6,547.78 | $3,702,055 |
| 2018-03-05 | $0.02950 | $0.03444 | $0.02876 | $0.02884 | $1,955.43 | $3,634,109 |
| 2018-03-06 | $0.02881 | $0.03004 | $0.02390 | $0.02456 | $7,400.16 | $3,093,735 |
| 2018-03-07 | $0.02453 | $0.02664 | $0.02365 | $0.02543 | $10,967.80 | $3,203,738 |
| 2018-03-08 | $0.02536 | $0.02593 | $0.02162 | $0.02236 | $1,694.82 | $2,817,526 |
| 2018-03-09 | $0.02244 | $0.02633 | $0.02050 | $0.02633 | $11,499.30 | $3,317,936 |
| 2018-03-10 | $0.02638 | $0.02760 | $0.02558 | $0.02584 | $2,039.43 | $3,255,633 |
| 2018-03-11 | $0.02574 | $0.02795 | $0.02398 | $0.02547 | $915.19 | $3,209,344 |
| 2018-03-12 | $0.02554 | $0.02610 | $0.02242 | $0.02296 | $2,759.90 | $2,893,196 |
| 2018-03-13 | $0.02301 | $0.02593 | $0.02260 | $0.02516 | $4,947.80 | $3,169,985 |
| 2018-03-14 | $0.02530 | $0.02659 | $0.02224 | $0.02326 | $7,473.31 | $2,930,111 |
| 2018-03-15 | $0.02324 | $0.02450 | $0.02064 | $0.02379 | $5,823.74 | $2,997,101 |
| 2018-03-16 | $0.02375 | $0.02461 | $0.02272 | $0.02342 | $1,925.66 | $2,950,950 |
| 2018-03-17 | $0.02325 | $0.02405 | $0.02093 | $0.02185 | $2,050.96 | $2,753,397 |
| 2018-03-18 | $0.02195 | $0.02195 | $0.01757 | $0.02093 | $4,435.71 | $2,637,322 |
| 2018-03-19 | $0.02095 | $0.02425 | $0.01977 | $0.02385 | $1,269.13 | $3,004,988 |
| 2018-03-20 | $0.02384 | $0.02670 | $0.02153 | $0.02406 | $2,421.27 | $3,031,017 |
| 2018-03-21 | $0.02398 | $0.02597 | $0.02105 | $0.02110 | $5,051.94 | $2,658,161 |
| 2018-03-22 | $0.02113 | $0.02252 | $0.02081 | $0.02109 | $372.62 | $2,657,216 |
| 2018-03-23 | $0.02107 | $0.02276 | $0.02009 | $0.02276 | $561.38 | $2,867,948 |
| 2018-03-24 | $0.02284 | $0.02494 | $0.02255 | $0.02420 | $991.91 | $3,048,694 |
| 2018-03-25 | $0.02416 | $0.02533 | $0.02147 | $0.02357 | $430.84 | $2,969,156 |
| 2018-03-26 | $0.02356 | $0.02394 | $0.02128 | $0.02297 | $431.11 | $2,893,725 |
| 2018-03-27 | $0.02293 | $0.02529 | $0.02111 | $0.02249 | $3,696.13 | $2,833,981 |
| 2018-03-28 | $0.02246 | $0.02347 | $0.01977 | $0.02168 | $1,319.50 | $2,731,034 |
| 2018-03-29 | $0.02162 | $0.02175 | $0.01844 | $0.01845 | $679.28 | $2,324,601 |
| 2018-03-30 | $0.01845 | $0.02123 | $0.01554 | $0.01839 | $3,355.21 | $2,317,029 |
| 2018-03-31 | $0.01834 | $0.02242 | $0.01816 | $0.01820 | $2,396.27 | $2,292,738 |