Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06758 | $0.07660 | $0.06216 | $0.06869 | $5,262.59 | $1,242,522 |
| 2018-08-02 | $0.06872 | $0.07747 | $0.06790 | $0.06973 | $3,670.09 | $1,261,818 |
| 2018-08-03 | $0.06973 | $0.07080 | $0.06315 | $0.06424 | $8,980.88 | $1,162,804 |
| 2018-08-04 | $0.06436 | $0.06925 | $0.05879 | $0.06113 | $4,196.03 | $1,106,819 |
| 2018-08-05 | $0.06115 | $0.06977 | $0.05842 | $0.06453 | $1,378.81 | $1,168,804 |
| 2018-08-06 | $0.06352 | $0.07194 | $0.06157 | $0.06361 | $1,678.97 | $1,152,515 |
| 2018-08-07 | $0.06331 | $0.06782 | $0.06331 | $0.06496 | $3,313.28 | $1,177,224 |
| 2018-08-08 | $0.06536 | $0.06536 | $0.05372 | $0.05565 | $5,087.73 | $1,008,924 |
| 2018-08-09 | $0.05578 | $0.05848 | $0.05298 | $0.05744 | $1,557.32 | $1,041,656 |
| 2018-08-10 | $0.05739 | $0.06213 | $0.05358 | $0.05409 | $2,679.33 | $981,108 |
| 2018-08-11 | $0.05405 | $0.05765 | $0.05334 | $0.05641 | $802.51 | $1,023,519 |
| 2018-08-12 | $0.05624 | $0.05704 | $0.05409 | $0.05687 | $228.53 | $1,032,165 |
| 2018-08-13 | $0.05685 | $0.08289 | $0.05673 | $0.06233 | $13,674.50 | $1,131,748 |
| 2018-08-14 | $0.06228 | $0.06228 | $0.05451 | $0.05669 | $2,547.63 | $1,029,500 |
| 2018-08-15 | $0.05664 | $0.06258 | $0.05664 | $0.05884 | $5,437.47 | $1,069,439 |
| 2018-08-16 | $0.05876 | $0.06788 | $0.05733 | $0.05867 | $1,415.51 | $1,066,899 |
| 2018-08-17 | $0.06014 | $0.07059 | $0.05240 | $0.05867 | $11,351.60 | $1,067,282 |
| 2018-08-18 | $0.05880 | $0.06166 | $0.05476 | $0.05817 | $2,138.14 | $1,058,395 |
| 2018-08-19 | $0.05580 | $0.06232 | $0.05534 | $0.05869 | $2,550.68 | $1,068,147 |
| 2018-08-20 | $0.05909 | $0.07940 | $0.05664 | $0.05979 | $1,970.98 | $1,088,534 |
| 2018-08-21 | $0.05972 | $0.06332 | $0.05801 | $0.05914 | $1,871.90 | $1,077,027 |
| 2018-08-22 | $0.05915 | $0.06456 | $0.05708 | $0.05750 | $2,767.70 | $1,047,514 |
| 2018-08-23 | $0.05751 | $0.06088 | $0.05740 | $0.05904 | $948.32 | $1,075,953 |
| 2018-08-24 | $0.05991 | $0.05991 | $0.05526 | $0.05892 | $2,635.73 | $1,074,030 |
| 2018-08-25 | $0.05883 | $0.06045 | $0.05265 | $0.05523 | $4,131.32 | $1,007,057 |
| 2018-08-26 | $0.05528 | $0.05684 | $0.05079 | $0.05395 | $12,120.70 | $984,120 |
| 2018-08-27 | $0.05394 | $0.05749 | $0.05193 | $0.05718 | $2,267.31 | $1,043,236 |
| 2018-08-28 | $0.05710 | $0.06146 | $0.05542 | $0.05643 | $2,523.26 | $1,029,971 |
| 2018-08-29 | $0.05612 | $0.06056 | $0.05560 | $0.05600 | $1,794.00 | $1,022,289 |
| 2018-08-30 | $0.05601 | $0.05824 | $0.05343 | $0.05482 | $3,702.86 | $1,001,052 |
| 2018-08-31 | $0.05486 | $0.05740 | $0.05455 | $0.05639 | $2,149.47 | $1,030,068 |