Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0005218 | $0.0006895 | $0.0002789 | $0.0002792 | $14.01 | $387.75 |
| 2016-12-02 | $0.0002795 | $0.0005800 | $0.0002563 | $0.0002856 | $1.25 | $412.06 |
| 2016-12-03 | $0.0002857 | $0.0006781 | $0.0002851 | $0.0005404 | $2.25 | $809.58 |
| 2016-12-04 | $0.0005404 | $0.0005409 | $0.0003089 | $0.0003107 | $6.82 | $481.37 |
| 2016-12-05 | $0.0003108 | $0.0003125 | $0.0002225 | $0.0002226 | $2.24 | $356.23 |
| 2016-12-06 | $0.0002226 | $0.0004235 | $0.0002226 | $0.0004037 | $13.35 | $668.59 |
| 2016-12-07 | $0.0004037 | $0.0004484 | $0.0002317 | $0.0002317 | $23.92 | $396.35 |
| 2016-12-08 | $0.0002317 | $0.0005866 | $0.0002312 | $0.0005658 | $19.94 | $998.10 |
| 2016-12-09 | $0.0005651 | $0.0005659 | $0.0002032 | $0.0002416 | $3.11 | $438.84 |
| 2016-12-10 | $0.0002417 | $0.0002492 | $0.0002416 | $0.0002479 | $6.58 | $463.67 |
| 2016-12-11 | $0.0002479 | $0.0002685 | $0.0002302 | $0.0002685 | $4.27 | $516.68 |
| 2016-12-12 | $0.0002686 | $0.0003124 | $0.0002565 | $0.0002881 | $8.40 | $569.59 |
| 2016-12-13 | $0.0002883 | $0.0002886 | $0.0002256 | $0.0002298 | $11.16 | $466.86 |
| 2016-12-14 | $0.0002298 | $0.0002736 | $0.0002266 | $0.0002344 | $1.28 | $489.12 |
| 2016-12-15 | $0.0002344 | $0.0003391 | $0.0002128 | $0.0003220 | $6.30 | $689.23 |
| 2016-12-16 | $0.0003223 | $0.0003256 | $0.0002350 | $0.0002433 | $8.26 | $533.53 |
| 2016-12-17 | $0.0002434 | $0.0002847 | $0.0002203 | $0.0002272 | $8.84 | $510.99 |
| 2016-12-18 | $0.0002234 | $0.0003034 | $0.0002007 | $0.0002371 | $36.17 | $545.90 |
| 2016-12-19 | $0.0002371 | $0.0003077 | $0.0002175 | $0.0003060 | $7.30 | $712.19 |
| 2016-12-20 | $0.0003059 | $0.0003060 | $0.0002395 | $0.0002399 | $20.50 | $563.54 |
| 2016-12-21 | $0.0002399 | $0.0002649 | $0.0002307 | $0.0002321 | $0.5904 | $556.28 |
| 2016-12-22 | $0.0002514 | $0.0002538 | $0.0002440 | $0.0002449 | $8.23 | $600.29 |
| 2016-12-23 | $0.0002448 | $0.0002627 | $0.0002448 | $0.0002582 | $3.67 | $647.09 |
| 2016-12-24 | $0.0002582 | $0.0002586 | $0.0002067 | $0.0002119 | $3.05 | $542.40 |
| 2016-12-25 | $0.0002122 | $0.0002649 | $0.0002075 | $0.0002647 | $13.60 | $691.19 |
| 2016-12-26 | $0.0002649 | $0.0002697 | $0.0002064 | $0.0002382 | $5.17 | $633.96 |
| 2016-12-27 | $0.0002382 | $0.0003322 | $0.0002067 | $0.0002411 | $57.08 | $655.65 |
| 2016-12-28 | $0.0002413 | $0.0002482 | $0.0002360 | $0.0002393 | $8.19 | $663.86 |
| 2016-12-29 | $0.0002391 | $0.0002908 | $0.0002034 | $0.0002044 | $6.46 | $576.32 |
| 2016-12-30 | $0.0002044 | $0.0002201 | $0.0001870 | $0.0001922 | $6.11 | $549.21 |
| 2016-12-31 | $0.0001921 | $0.0002313 | $0.0001894 | $0.0002313 | $12.60 | $672.77 |