Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1808 | $0.1985 | $0.1718 | $0.1766 | $14,782.90 | $3,164,354 |
| 2018-07-02 | $0.1766 | $0.1801 | $0.1529 | $0.1695 | $19,928.10 | $3,038,844 |
| 2018-07-03 | $0.1686 | $0.1706 | $0.1444 | $0.1621 | $26,604.00 | $2,907,334 |
| 2018-07-04 | $0.1621 | $0.1653 | $0.1406 | $0.1526 | $45,986.00 | $2,736,699 |
| 2018-07-05 | $0.1529 | $0.1811 | $0.1082 | $0.1371 | $66,967.80 | $2,460,620 |
| 2018-07-06 | $0.1371 | $0.1775 | $0.1187 | $0.1409 | $46,581.50 | $2,529,830 |
| 2018-07-07 | $0.1408 | $0.1528 | $0.1380 | $0.1521 | $11,555.40 | $2,730,459 |
| 2018-07-08 | $0.1520 | $0.1580 | $0.1437 | $0.1531 | $7,438.75 | $2,750,331 |
| 2018-07-09 | $0.1530 | $0.1530 | $0.1316 | $0.1340 | $6,049.56 | $2,407,959 |
| 2018-07-10 | $0.1340 | $0.1345 | $0.1162 | $0.1162 | $7,292.27 | $2,088,822 |
| 2018-07-11 | $0.1163 | $0.1304 | $0.1081 | $0.1212 | $17,179.70 | $2,179,177 |
| 2018-07-12 | $0.1212 | $0.1331 | $0.1107 | $0.1185 | $15,018.60 | $2,130,821 |
| 2018-07-13 | $0.1185 | $0.1288 | $0.1177 | $0.1229 | $5,160.86 | $2,209,970 |
| 2018-07-14 | $0.1226 | $0.1338 | $0.1160 | $0.1186 | $12,013.10 | $2,133,116 |
| 2018-07-15 | $0.1185 | $0.1292 | $0.1147 | $0.1187 | $16,705.70 | $2,137,185 |
| 2018-07-16 | $0.1180 | $0.1281 | $0.1139 | $0.1206 | $24,276.90 | $2,171,377 |
| 2018-07-17 | $0.1203 | $0.1284 | $0.1141 | $0.1230 | $14,289.80 | $2,215,201 |
| 2018-07-18 | $0.1212 | $0.1284 | $0.1133 | $0.1228 | $10,778.00 | $2,211,330 |
| 2018-07-19 | $0.1227 | $0.1451 | $0.1134 | $0.1179 | $14,190.90 | $2,124,789 |
| 2018-07-20 | $0.1185 | $0.1243 | $0.1110 | $0.1186 | $12,373.90 | $2,137,328 |
| 2018-07-21 | $0.1197 | $0.1202 | $0.09966 | $0.1086 | $11,436.00 | $1,958,431 |
| 2018-07-22 | $0.1053 | $0.1094 | $0.09537 | $0.09728 | $9,466.73 | $1,754,491 |
| 2018-07-23 | $0.09712 | $0.1100 | $0.09544 | $0.1009 | $11,592.40 | $1,819,873 |
| 2018-07-24 | $0.1010 | $0.1087 | $0.09649 | $0.1063 | $14,279.20 | $1,918,368 |
| 2018-07-25 | $0.1046 | $0.1189 | $0.08410 | $0.1030 | $26,464.90 | $1,859,548 |
| 2018-07-26 | $0.1030 | $0.1033 | $0.08536 | $0.09300 | $4,643.91 | $1,679,389 |
| 2018-07-27 | $0.09259 | $0.09329 | $0.08423 | $0.08733 | $3,482.37 | $1,577,408 |
| 2018-07-28 | $0.08756 | $0.08962 | $0.08183 | $0.08270 | $6,817.11 | $1,494,228 |
| 2018-07-29 | $0.08298 | $0.08583 | $0.07666 | $0.08178 | $4,606.59 | $1,478,077 |
| 2018-07-30 | $0.08182 | $0.08182 | $0.06595 | $0.06948 | $4,014.09 | $1,256,185 |
| 2018-07-31 | $0.06937 | $0.07142 | $0.06315 | $0.06756 | $8,360.28 | $1,221,755 |