ZEST ZEST
Xếp hạng #?
01:46:08 02/02/2019
ZEST (ZEST)
Không hoạt động
Lịch sử giá ZEST (ZEST) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-12 | $0.4115 | $0.4414 | $0.3824 | $0.4407 | $4,795.09 | $0 |
| 2018-09-13 | $0.4411 | $0.8031 | $0.4411 | $0.5171 | $8,536.26 | $0 |
| 2018-09-14 | $0.5168 | $0.5255 | $0.3931 | $0.4739 | $8,132.92 | $947,817 |
| 2018-09-15 | $0.4733 | $0.5620 | $0.3898 | $0.4760 | $3,303.62 | $951,909 |
| 2018-09-16 | $0.4773 | $0.5783 | $0.4331 | $0.5249 | $8,012.73 | $1,049,685 |
| 2018-09-17 | $0.5262 | $0.5684 | $0.4363 | $0.4954 | $21,433.60 | $990,790 |
| 2018-09-18 | $0.4955 | $0.6498 | $0.4925 | $0.6104 | $33,817.00 | $1,281,905 |
| 2018-09-19 | $0.6108 | $0.6108 | $0.4659 | $0.4873 | $16,352.70 | $1,025,717 |
| 2018-09-20 | $0.4875 | $0.9825 | $0.4178 | $0.5274 | $48,743.80 | $1,112,733 |
| 2018-09-21 | $0.5276 | $0.6177 | $0.5207 | $0.5332 | $50,569.00 | $1,127,500 |
| 2018-09-22 | $0.5336 | $0.5522 | $0.4364 | $0.4820 | $21,427.70 | $1,021,648 |
| 2018-09-23 | $0.4823 | $0.5524 | $0.4628 | $0.5163 | $34,493.60 | $1,096,919 |
| 2018-09-24 | $0.5165 | $0.5536 | $0.4611 | $0.4906 | $20,593.80 | $1,044,648 |
| 2018-09-25 | $0.4900 | $0.5134 | $0.4573 | $0.4988 | $25,230.40 | $1,064,561 |
| 2018-09-26 | $0.4980 | $0.5955 | $0.4539 | $0.5231 | $15,676.40 | $1,119,049 |
| 2018-09-27 | $0.5236 | $0.5767 | $0.4750 | $0.5075 | $25,251.90 | $1,091,580 |
| 2018-09-28 | $0.5076 | $0.6654 | $0.5076 | $0.5164 | $35,341.20 | $1,116,835 |
| 2018-09-29 | $0.5161 | $0.5446 | $0.5053 | $0.5446 | $28,402.60 | $1,194,983 |
| 2018-09-30 | $0.5444 | $0.5680 | $0.5063 | $0.5672 | $21,093.60 | $1,247,439 |