Zoin ZOI
Xếp hạng #?
05:02:40 06/11/2018
Zoin (ZOI)
Không hoạt động
Lịch sử giá Zoin (ZOI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05633 | $0.05806 | $0.05342 | $0.05685 | $3,116.99 | $1,038,852 |
| 2018-09-02 | $0.05687 | $0.06185 | $0.05545 | $0.05670 | $2,774.44 | $1,036,356 |
| 2018-09-03 | $0.05668 | $0.05697 | $0.04336 | $0.05091 | $11,508.80 | $930,904 |
| 2018-09-04 | $0.05091 | $0.05367 | $0.05044 | $0.05204 | $3,128.83 | $951,738 |
| 2018-09-05 | $0.05207 | $0.05250 | $0.04389 | $0.04599 | $1,750.38 | $841,443 |
| 2018-09-06 | $0.04605 | $0.04679 | $0.04051 | $0.04678 | $1,554.75 | $856,053 |
| 2018-09-07 | $0.04674 | $0.04749 | $0.03731 | $0.03987 | $6,246.05 | $729,905 |
| 2018-09-08 | $0.03992 | $0.04123 | $0.03300 | $0.03586 | $5,263.78 | $656,844 |
| 2018-09-09 | $0.03585 | $0.03892 | $0.03502 | $0.03591 | $2,488.46 | $657,941 |
| 2018-09-10 | $0.03555 | $0.03975 | $0.03555 | $0.03973 | $2,534.76 | $728,150 |
| 2018-09-11 | $0.03999 | $0.04037 | $0.03698 | $0.03819 | $2,093.01 | $700,213 |
| 2018-09-12 | $0.03820 | $0.03828 | $0.03343 | $0.03589 | $4,136.91 | $658,148 |
| 2018-09-13 | $0.03572 | $0.04063 | $0.03572 | $0.03984 | $1,927.25 | $730,768 |
| 2018-09-14 | $0.03982 | $0.04488 | $0.03814 | $0.04129 | $2,167.03 | $757,601 |
| 2018-09-15 | $0.04125 | $0.04681 | $0.04040 | $0.04363 | $1,681.51 | $800,759 |
| 2018-09-16 | $0.04371 | $0.04701 | $0.04296 | $0.04668 | $1,011.57 | $857,187 |
| 2018-09-17 | $0.04673 | $0.04673 | $0.03975 | $0.03977 | $1,966.99 | $730,480 |
| 2018-09-18 | $0.03978 | $0.04248 | $0.03781 | $0.03993 | $3,425.24 | $733,498 |
| 2018-09-19 | $0.03994 | $0.03994 | $0.03763 | $0.03947 | $2,361.67 | $725,300 |
| 2018-09-20 | $0.03948 | $0.03971 | $0.03512 | $0.03776 | $2,100.82 | $694,347 |
| 2018-09-21 | $0.03777 | $0.04495 | $0.03620 | $0.04259 | $2,715.23 | $783,383 |
| 2018-09-22 | $0.04262 | $0.04977 | $0.03729 | $0.04977 | $22,290.30 | $915,716 |
| 2018-09-23 | $0.04980 | $0.08112 | $0.04283 | $0.05389 | $61,713.10 | $991,735 |
| 2018-09-24 | $0.05390 | $0.05713 | $0.04866 | $0.05324 | $6,914.49 | $980,153 |
| 2018-09-25 | $0.05319 | $0.07411 | $0.04468 | $0.06360 | $16,916.70 | $1,171,228 |
| 2018-09-26 | $0.06351 | $0.07212 | $0.05815 | $0.06888 | $7,168.94 | $1,268,760 |
| 2018-09-27 | $0.06896 | $0.08550 | $0.06228 | $0.08464 | $12,329.50 | $1,559,526 |
| 2018-09-28 | $0.08466 | $0.1164 | $0.08265 | $0.1012 | $34,754.60 | $1,865,544 |
| 2018-09-29 | $0.1012 | $0.1019 | $0.08129 | $0.09268 | $10,651.40 | $1,708,758 |
| 2018-09-30 | $0.09265 | $0.09947 | $0.08631 | $0.09862 | $3,948.57 | $1,818,733 |