ZimStake ZS
Xếp hạng #?
00:14:08 17/05/2016
ZimStake (ZS)
Không hoạt động
Lịch sử giá ZimStake (ZS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0004778 | $0.0005027 | $0.0004719 | $0.0004844 | $4.73 | $1,896.15 |
| 2014-09-02 | $0.0004840 | $0.0004878 | $0.0004772 | $0.0004822 | $4.65 | $1,887.62 |
| 2014-09-03 | $0.0004816 | $0.0004865 | $0.0004810 | $0.0004824 | $0.1249 | $1,888.26 |
| 2014-09-04 | $0.0004825 | $0.0004826 | $0.0004824 | $0.0004824 | $0.1249 | $1,888.34 |
| 2014-09-05 | $0.0008012 | $0.0008096 | $0.0007947 | $0.0007975 | $0.007975 | $3,121.95 |
| 2014-09-06 | $0.0007975 | $0.0008062 | $0.0004896 | $0.0004897 | $0.01290 | $1,916.90 |
| 2014-09-07 | $0.0004900 | $0.0004929 | $0.0004871 | $0.0004871 | $0.004871 | $1,906.81 |
| 2014-09-08 | $0.0004866 | $0.0004947 | $0.0004735 | $0.0004793 | $0.01437 | $1,876.45 |
| 2014-09-09 | $0.0004796 | $0.0008115 | $0.0004687 | $0.0007081 | $2.34 | $2,772.08 |
| 2014-09-10 | $0.0007085 | $0.0008238 | $0.0007080 | $0.0008101 | $6.85 | $3,171.29 |
| 2014-09-11 | $0.0008106 | $0.004332 | $0.0008106 | $0.004308 | $4.94 | $16,864.71 |
| 2014-09-12 | $0.004307 | $0.004307 | $0.004248 | $0.004290 | $0.4263 | $16,794.53 |
| 2014-09-13 | $0.004291 | $0.004291 | $0.004267 | $0.004273 | $0.4246 | $16,727.00 |
| 2014-09-14 | $0.0007086 | $0.0007102 | $0.0007047 | $0.0007073 | $4.90 | $2,768.72 |
| 2014-09-15 | $0.0007071 | $0.0007084 | $0.0007016 | $0.0007035 | $4.88 | $2,754.12 |
| 2014-09-16 | $0.0007028 | $0.0007040 | $0.0006983 | $0.0007012 | $0.6346 | $2,744.93 |
| 2014-09-17 | $0.001399 | $0.001405 | $0.001357 | $0.001372 | $1.37 | $5,370.84 |
| 2014-09-18 | $0.001371 | $0.001371 | $0.001239 | $0.001273 | $1.27 | $4,984.55 |
| 2014-09-19 | $0.001272 | $0.001284 | $0.001154 | $0.001184 | $0.2405 | $4,636.42 |
| 2014-09-20 | $0.001184 | $0.001270 | $0.001170 | $0.001227 | $0.2491 | $4,802.09 |
| 2014-09-21 | $0.001224 | $0.001237 | $0.0007901 | $0.0007976 | $1.68 | $3,122.45 |
| 2014-09-22 | $0.0007982 | $0.0008138 | $0.0007943 | $0.0008043 | $1.70 | $3,148.53 |
| 2014-09-23 | $0.0008042 | $0.0008363 | $0.0007924 | $0.0008363 | $0.5104 | $3,273.92 |
| 2014-09-24 | $0.0008488 | $0.0008614 | $0.0008443 | $0.0008464 | $4.62 | $3,313.36 |
| 2014-09-25 | $0.0008463 | $0.0008470 | $0.0008189 | $0.0008231 | $4.50 | $3,222.30 |
| 2014-09-26 | $0.0008229 | $0.0008299 | $0.0008000 | $0.0008103 | $3.95 | $3,171.97 |
| 2014-09-27 | $0.0006278 | $0.0006278 | $0.0006159 | $0.0006193 | $0.6995 | $2,424.14 |
| 2014-09-28 | $0.0006192 | $0.0006216 | $0.0005615 | $0.0005658 | $3.37 | $2,214.77 |
| 2014-09-29 | $0.0005654 | $0.0005762 | $0.0005100 | $0.0005632 | $3.82 | $2,204.71 |
| 2014-09-30 | $0.0005641 | $0.001136 | $0.0005602 | $0.0005882 | $6.04 | $2,302.40 |