Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-10 | $0.07422 | $0.07425 | $0.01580 | $0.02844 | $98.95 | $8,126.08 |
| 2016-11-11 | $0.02844 | $0.02850 | $0.007262 | $0.008398 | $98.74 | $2,743.50 |
| 2016-11-12 | $0.008402 | $0.008405 | $0.004361 | $0.004374 | $46.31 | $1,649.74 |
| 2016-11-13 | $0.004375 | $0.005304 | $0.003859 | $0.004795 | $21.12 | $2,069.13 |
| 2016-11-14 | $0.004795 | $0.004820 | $0.003453 | $0.003480 | $11.80 | $1,690.87 |
| 2016-11-15 | $0.003484 | $0.006004 | $0.002844 | $0.002846 | $17.79 | $1,498.10 |
| 2016-11-16 | $0.002845 | $0.01449 | $0.002459 | $0.003400 | $66.90 | $1,979.02 |
| 2016-11-17 | $0.003403 | $0.003672 | $0.001349 | $0.001352 | $40.01 | $857.36 |
| 2016-11-18 | $0.001351 | $0.004863 | $0.0009862 | $0.002068 | $54.59 | $1,412.92 |
| 2016-11-19 | $0.002068 | $0.004719 | $0.001938 | $0.001973 | $60.89 | $1,457.89 |
| 2016-11-20 | $0.001928 | $0.002715 | $0.001876 | $0.002221 | $98.72 | $1,759.87 |
| 2016-11-21 | $0.002220 | $0.002806 | $0.001276 | $0.001334 | $40.95 | $1,128.97 |
| 2016-11-22 | $0.001335 | $0.001885 | $0.001021 | $0.001391 | $38.62 | $1,252.52 |
| 2016-11-23 | $0.001391 | $0.001875 | $0.001137 | $0.001591 | $27.97 | $1,514.87 |
| 2016-11-24 | $0.001592 | $0.001596 | $0.0007708 | $0.0009067 | $33.43 | $914.68 |
| 2016-11-25 | $0.0009069 | $0.001342 | $0.0007281 | $0.0007445 | $17.43 | $791.98 |
| 2016-11-26 | $0.0007445 | $0.001148 | $0.0004749 | $0.001002 | $21.37 | $1,119.56 |
| 2016-11-27 | $0.001002 | $0.001081 | $0.0005202 | $0.0005207 | $5.06 | $609.91 |
| 2016-11-28 | $0.0005210 | $0.0005243 | $0.0003257 | $0.0003820 | $4.95 | $468.71 |
| 2016-11-29 | $0.0003820 | $0.001087 | $0.0002422 | $0.0002423 | $4.11 | $310.57 |
| 2016-11-30 | $0.0002425 | $0.0008969 | $0.0002425 | $0.0005218 | $2.24 | $696.38 |