ZEST ZEST
Xếp hạng #?
01:46:08 02/02/2019
ZEST (ZEST)
Không hoạt động
Lịch sử giá ZEST (ZEST) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.5655 | $0.5692 | $0.5302 | $0.5347 | $21,560.60 | $1,178,766 |
| 2018-10-02 | $0.5332 | $0.5407 | $0.4657 | $0.5218 | $34,021.80 | $1,152,869 |
| 2018-10-03 | $0.5220 | $0.5225 | $0.4517 | $0.4547 | $19,844.40 | $1,007,017 |
| 2018-10-04 | $0.4553 | $0.5268 | $0.4539 | $0.4589 | $16,527.20 | $1,018,624 |
| 2018-10-05 | $0.4601 | $0.5152 | $0.4267 | $0.4612 | $15,839.80 | $1,025,940 |
| 2018-10-06 | $0.4622 | $0.4717 | $0.4071 | $0.4162 | $12,055.20 | $928,040 |
| 2018-10-07 | $0.4178 | $0.4271 | $0.2962 | $0.3506 | $7,141.39 | $783,440 |
| 2018-10-08 | $0.3360 | $0.3773 | $0.3337 | $0.3343 | $17,928.30 | $748,733 |
| 2018-10-09 | $0.3355 | $0.4626 | $0.2924 | $0.3962 | $19,597.80 | $889,395 |
| 2018-10-10 | $0.3947 | $0.7221 | $0.3694 | $0.5263 | $45,050.30 | $1,184,048 |
| 2018-10-11 | $0.5245 | $0.5604 | $0.4608 | $0.5579 | $20,290.00 | $1,257,973 |
| 2018-10-12 | $0.5572 | $0.7183 | $0.5082 | $0.5646 | $7,668.71 | $1,275,875 |
| 2018-10-13 | $0.5646 | $0.6194 | $0.5449 | $0.5628 | $18,767.60 | $1,274,696 |
| 2018-10-14 | $0.5630 | $0.5716 | $0.5306 | $0.5382 | $14,280.60 | $1,222,506 |
| 2018-10-15 | $0.5388 | $0.6122 | $0.5175 | $0.5185 | $10,538.80 | $1,178,351 |
| 2018-10-16 | $0.5180 | $0.5333 | $0.4338 | $0.5211 | $10,362.20 | $1,184,419 |
| 2018-10-17 | $0.5229 | $0.6004 | $0.4298 | $0.5890 | $36,859.10 | $1,338,576 |
| 2018-10-18 | $0.5913 | $0.6233 | $0.4645 | $0.4741 | $6,632.48 | $1,077,436 |
| 2018-10-19 | $0.4740 | $0.5136 | $0.4725 | $0.4879 | $13,605.70 | $1,108,844 |
| 2018-10-20 | $0.4879 | $0.5072 | $0.4843 | $0.4886 | $1,357.97 | $1,110,487 |
| 2018-10-21 | $0.4885 | $0.4925 | $0.4744 | $0.4905 | $1,983.70 | $1,114,694 |
| 2018-10-22 | $0.4902 | $0.4945 | $0.4556 | $0.4573 | $1,282.42 | $1,039,446 |
| 2018-10-23 | $0.4568 | $0.4954 | $0.4508 | $0.4702 | $2,207.56 | $1,068,629 |
| 2018-10-24 | $0.4681 | $0.4705 | $0.4391 | $0.4416 | $1,365.55 | $1,003,577 |
| 2018-10-25 | $0.4418 | $0.5160 | $0.4138 | $0.4217 | $3,447.57 | $958,528 |
| 2018-10-26 | $0.4227 | $0.4234 | $0.3646 | $0.4010 | $4,776.83 | $911,315 |
| 2018-10-27 | $0.3993 | $0.4983 | $0.3755 | $0.4208 | $1,409.32 | $956,405 |
| 2018-10-28 | $0.4231 | $0.4235 | $0.3732 | $0.3764 | $545.77 | $855,461 |
| 2018-10-29 | $0.3745 | $0.5055 | $0.3572 | $0.4594 | $26,321.20 | $1,044,067 |
| 2018-10-30 | $0.4583 | $0.4803 | $0.4033 | $0.4128 | $1,131.61 | $938,268 |
| 2018-10-31 | $0.4130 | $0.4130 | $0.3805 | $0.3805 | $1,490.44 | $864,816 |