Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01822 | $0.02126 | $0.01822 | $0.02073 | $131.56 | $2,611,267 |
| 2018-04-02 | $0.02075 | $0.02317 | $0.01942 | $0.02151 | $1,856.31 | $2,709,502 |
| 2018-04-03 | $0.02151 | $0.02462 | $0.02151 | $0.02373 | $1,017.06 | $2,989,932 |
| 2018-04-04 | $0.02376 | $0.02377 | $0.01765 | $0.01912 | $3,116.64 | $2,409,292 |
| 2018-04-05 | $0.01913 | $0.03173 | $0.01887 | $0.03168 | $910.17 | $3,991,078 |
| 2018-04-06 | $0.03157 | $0.03369 | $0.02037 | $0.02054 | $2,041.37 | $2,588,224 |
| 2018-04-07 | $0.02054 | $0.02155 | $0.01978 | $0.02103 | $300.21 | $2,649,631 |
| 2018-04-08 | $0.02105 | $0.02157 | $0.01942 | $0.02120 | $1,600.58 | $2,671,277 |
| 2018-04-09 | $0.02121 | $0.02176 | $0.01981 | $0.02027 | $1,140.12 | $2,553,349 |
| 2018-04-10 | $0.02033 | $0.02084 | $0.01985 | $0.02065 | $2,205.22 | $2,601,969 |
| 2018-04-11 | $0.02067 | $0.02274 | $0.01734 | $0.02252 | $2,172.48 | $2,837,811 |
| 2018-04-12 | $0.02256 | $0.02361 | $0.02023 | $0.02207 | $1,123.38 | $2,780,951 |
| 2018-04-13 | $0.02212 | $0.02698 | $0.02200 | $0.02546 | $3,596.14 | $3,207,316 |
| 2018-04-14 | $0.02533 | $0.02605 | $0.02364 | $0.02466 | $836.24 | $3,107,279 |
| 2018-04-15 | $0.02459 | $0.02971 | $0.02458 | $0.02733 | $8,412.61 | $3,443,170 |
| 2018-04-16 | $0.02740 | $0.03014 | $0.02484 | $0.02598 | $618.68 | $3,272,932 |
| 2018-04-17 | $0.02601 | $0.02976 | $0.02595 | $0.02671 | $1,120.06 | $3,364,754 |
| 2018-04-18 | $0.02671 | $0.02837 | $0.02266 | $0.02407 | $8,944.69 | $3,032,076 |
| 2018-04-19 | $0.02405 | $0.02798 | $0.02383 | $0.02798 | $5,055.79 | $3,524,774 |
| 2018-04-20 | $0.02798 | $0.03230 | $0.02757 | $0.03173 | $4,213.07 | $3,997,428 |
| 2018-04-21 | $0.03179 | $0.03395 | $0.02858 | $0.03050 | $1,523.35 | $3,843,266 |
| 2018-04-22 | $0.02974 | $0.03354 | $0.02839 | $0.02952 | $4,313.08 | $3,719,190 |
| 2018-04-23 | $0.02961 | $0.03206 | $0.02879 | $0.03049 | $504.30 | $3,841,703 |
| 2018-04-24 | $0.03048 | $0.03285 | $0.02804 | $0.03116 | $19,139.40 | $3,925,286 |
| 2018-04-25 | $0.03122 | $0.03168 | $0.02717 | $0.02819 | $4,712.77 | $3,551,938 |
| 2018-04-26 | $0.02813 | $0.03201 | $0.02733 | $0.02855 | $1,886.54 | $3,597,030 |
| 2018-04-27 | $0.02854 | $0.03179 | $0.02437 | $0.02610 | $1,391.90 | $3,287,773 |
| 2018-04-28 | $0.02599 | $0.02826 | $0.02388 | $0.02467 | $927.53 | $3,108,665 |
| 2018-04-29 | $0.02469 | $0.03740 | $0.02405 | $0.03009 | $9,782.51 | $3,790,891 |
| 2018-04-30 | $0.03020 | $0.03567 | $0.03020 | $0.03141 | $6,105.72 | $3,957,073 |