ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0009637 | $0.001003 | $0.0009587 | $0.0009978 | $4.06 | $12,745.23 |
| 2017-01-02 | $0.0009983 | $0.001037 | $0.0009980 | $0.001028 | $78.83 | $13,125.93 |
| 2017-01-03 | $0.001027 | $0.001058 | $0.001027 | $0.001050 | $34.24 | $13,411.16 |
| 2017-01-04 | $0.001050 | $0.001159 | $0.001050 | $0.001153 | $301.14 | $14,734.25 |
| 2017-01-05 | $0.001155 | $0.001191 | $0.0009105 | $0.001011 | $12.50 | $12,909.29 |
| 2017-01-06 | $0.001013 | $0.001089 | $0.0008839 | $0.0009389 | $17.42 | $11,993.80 |
| 2017-01-07 | $0.0009405 | $0.0009450 | $0.0002798 | $0.0007754 | $73.09 | $9,904.19 |
| 2017-01-08 | $0.0007758 | $0.0009595 | $0.0007694 | $0.0009509 | $2.18 | $12,147.06 |
| 2017-01-09 | $0.0009516 | $0.0009781 | $0.0006761 | $0.0006951 | $1.77 | $8,879.01 |
| 2017-01-10 | $0.0006949 | $0.0009009 | $0.0006691 | $0.0008949 | $0.04813 | $11,431.01 |
| 2017-01-11 | $0.0008948 | $0.0009194 | $0.0005593 | $0.0007685 | $16.43 | $9,816.32 |
| 2017-01-12 | $0.0007673 | $0.0008589 | $0.0007472 | $0.0008373 | $33.70 | $10,695.04 |
| 2017-01-13 | $0.0008367 | $0.0008406 | $0.0005738 | $0.0005948 | $1.19 | $7,598.06 |
| 2017-01-14 | $0.0005956 | $0.0008693 | $0.0005864 | $0.0005911 | $0.7136 | $7,550.38 |
| 2017-01-15 | $0.0005897 | $0.0006259 | $0.0005855 | $0.0006060 | $0.02773 | $7,740.45 |
| 2017-01-16 | $0.0006060 | $0.0006318 | $0.0005942 | $0.0006019 | $0.4776 | $7,688.82 |
| 2017-01-17 | $0.0006020 | $0.0008886 | $0.0006014 | $0.0007163 | $1.43 | $9,149.67 |
| 2017-01-18 | $0.0007168 | $0.0008859 | $0.0006606 | $0.0006892 | $1.19 | $8,803.32 |
| 2017-01-19 | $0.0006914 | $0.0007939 | $0.0006318 | $0.0006402 | $0.02058 | $8,177.87 |
| 2017-01-20 | $0.0006354 | $0.0006561 | $0.0006255 | $0.0006531 | $1.28 | $8,342.09 |
| 2017-01-21 | $0.0006529 | $0.0008749 | $0.0006416 | $0.0006449 | $1.04 | $8,237.65 |
| 2017-01-22 | $0.0006449 | $0.0006555 | $0.0006259 | $0.0006327 | $0.06662 | $8,081.31 |
| 2017-01-23 | $0.0006265 | $0.0006415 | $0.0006258 | $0.0006345 | $0.6702 | $8,105.37 |
| 2017-01-24 | $0.0006341 | $0.0006465 | $0.0006201 | $0.0006242 | $1.19 | $7,973.50 |
| 2017-01-25 | $0.0006245 | $0.0006318 | $0.0006205 | $0.0006309 | $0.06309 | $8,058.99 |
| 2017-01-26 | $0.0006311 | $0.0006351 | $0.0004874 | $0.0004955 | $54.10 | $6,329.08 |
| 2017-01-27 | $0.0004955 | $0.0007839 | $0.0004508 | $0.0004509 | $0.8457 | $5,759.35 |
| 2017-01-28 | $0.0004518 | $0.0004709 | $0.0004240 | $0.0004704 | $18.76 | $6,008.79 |
| 2017-01-29 | $0.0004704 | $0.0004723 | $0.0004702 | $0.0004704 | $0.2603 | $6,008.26 |
| 2017-01-30 | $0.0004703 | $0.0006349 | $0.0004509 | $0.0006086 | $0.07262 | $7,774.53 |
| 2017-01-31 | $0.0006100 | $0.0006296 | $0.0004675 | $0.0004702 | $0.009808 | $6,006.70 |