ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0004791 | $0.0007858 | $0.0004791 | $0.0004847 | $0.1010 | $6,190.94 |
| 2017-02-02 | $0.0004846 | $0.0006531 | $0.0004818 | $0.0006427 | $0.05977 | $8,209.24 |
| 2017-02-03 | $0.0006416 | $0.0006474 | $0.0005112 | $0.0005176 | $1.39 | $6,611.31 |
| 2017-02-04 | $0.0005183 | $0.0005732 | $0.0004568 | $0.0004816 | $158.86 | $6,152.21 |
| 2017-02-05 | $0.0004819 | $0.0009288 | $0.0004797 | $0.0009280 | $0.005429 | $11,854.09 |
| 2017-02-06 | $0.0009257 | $0.0009485 | $0.0004933 | $0.0004968 | $19.30 | $6,345.65 |
| 2017-02-07 | $0.0004963 | $0.0005466 | $0.0004960 | $0.0005233 | $4.67 | $6,683.88 |
| 2017-02-08 | $0.0005239 | $0.0005401 | $0.0004772 | $0.0004890 | $13.69 | $6,246.29 |
| 2017-02-09 | $0.0004897 | $0.0005443 | $0.0004766 | $0.0004947 | $0.1432 | $6,319.27 |
| 2017-02-10 | $0.0004952 | $0.0005265 | $0.0004727 | $0.0005240 | $1.03 | $6,693.34 |
| 2017-02-11 | $0.0005241 | $0.0008252 | $0.0004926 | $0.0008236 | $6.60 | $10,520.99 |
| 2017-02-12 | $0.0008229 | $0.0008229 | $0.0005622 | $0.0005622 | $0.4805 | $7,181.87 |
| 2017-02-13 | $0.0005624 | $0.0005642 | $0.0004471 | $0.0004755 | $24.32 | $6,073.96 |
| 2017-02-14 | $0.0004760 | $0.0004804 | $0.0004491 | $0.0004524 | $1.37 | $5,779.10 |
| 2017-02-15 | $0.0004531 | $0.0004819 | $0.0004531 | $0.0004650 | $5.60 | $5,939.99 |
| 2017-02-16 | $0.0004652 | $0.0004869 | $0.0004632 | $0.0004751 | $6.73 | $6,068.62 |
| 2017-02-17 | $0.0004745 | $0.0007871 | $0.0004636 | $0.0006053 | $108.29 | $7,732.35 |
| 2017-02-18 | $0.0006071 | $0.0006895 | $0.0005262 | $0.0006536 | $5.08 | $8,348.23 |
| 2017-02-19 | $0.0006544 | $0.0007167 | $0.0006432 | $0.0007162 | $6.11 | $9,148.60 |
| 2017-02-20 | $0.0007168 | $0.0007839 | $0.0007120 | $0.0007358 | $17.39 | $9,399.36 |
| 2017-02-21 | $0.0007356 | $0.0007621 | $0.0007335 | $0.0007607 | $32.58 | $9,717.12 |
| 2017-02-22 | $0.0007605 | $0.0007605 | $0.0007220 | $0.0007261 | $26.43 | $9,274.43 |
| 2017-02-23 | $0.0007260 | $0.0008001 | $0.0007098 | $0.0007934 | $7.55 | $10,134.21 |
| 2017-02-24 | $0.0007974 | $0.0007995 | $0.0007524 | $0.0007823 | $20.10 | $9,993.36 |
| 2017-02-25 | $0.0007799 | $0.0007926 | $0.0007619 | $0.0007885 | $19.81 | $10,072.62 |
| 2017-02-26 | $0.0007887 | $0.0008239 | $0.0007510 | $0.0007923 | $21.39 | $10,120.59 |
| 2017-02-27 | $0.0007927 | $0.0008089 | $0.0007913 | $0.0008034 | $100.50 | $10,262.56 |
| 2017-02-28 | $0.0008023 | $0.0008093 | $0.0005634 | $0.0005664 | $28.98 | $7,234.81 |