Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01327 | $0.01710 | $0.01031 | $0.01158 | $2,247.55 | $8,002.13 |
| 2016-09-02 | $0.01159 | $0.01773 | $0.01050 | $0.01530 | $3,998.98 | $10,568.14 |
| 2016-09-03 | $0.01530 | $0.01724 | $0.008690 | $0.008698 | $3,033.23 | $17,082.70 |
| 2016-09-04 | $0.008704 | $0.01074 | $0.006102 | $0.007979 | $1,317.50 | $16,149.61 |
| 2016-09-05 | $0.007984 | $0.01069 | $0.006470 | $0.008189 | $971.42 | $17,098.23 |
| 2016-09-06 | $0.008188 | $0.009769 | $0.006527 | $0.006721 | $985.72 | $14,445.82 |
| 2016-09-07 | $0.006722 | $0.009167 | $0.006627 | $0.006637 | $852.26 | $14,664.54 |
| 2016-09-08 | $0.007308 | $0.01221 | $0.006613 | $0.008975 | $727.11 | $20,398.62 |
| 2016-09-09 | $0.008976 | $0.009137 | $0.007797 | $0.007861 | $740.55 | $18,353.20 |
| 2016-09-10 | $0.007861 | $0.009984 | $0.007820 | $0.007894 | $593.82 | $18,888.98 |
| 2016-09-11 | $0.007893 | $0.009654 | $0.007807 | $0.007887 | $846.44 | $19,334.98 |
| 2016-09-12 | $0.007891 | $0.01120 | $0.005094 | $0.007378 | $1,753.25 | $18,531.69 |
| 2016-09-13 | $0.007378 | $0.009721 | $0.006843 | $0.007463 | $845.66 | $19,219.44 |
| 2016-09-14 | $0.007458 | $0.009436 | $0.007409 | $0.008250 | $1,071.18 | $21,271.62 |
| 2016-09-15 | $0.008249 | $0.008317 | $0.007374 | $0.008257 | $87.25 | $21,290.97 |
| 2016-09-16 | $0.008259 | $0.009071 | $0.007585 | $0.007587 | $489.84 | $19,563.88 |
| 2016-09-17 | $0.007590 | $0.008758 | $0.007587 | $0.007999 | $124.18 | $20,627.13 |
| 2016-09-18 | $0.008003 | $0.008519 | $0.007004 | $0.008233 | $198.12 | $21,232.31 |
| 2016-09-19 | $0.008233 | $0.008254 | $0.006087 | $0.006092 | $316.27 | $15,712.00 |
| 2016-09-20 | $0.006093 | $0.007897 | $0.006086 | $0.006990 | $112.42 | $18,026.77 |
| 2016-09-21 | $0.006935 | $0.007703 | $0.005986 | $0.007667 | $176.92 | $19,776.68 |
| 2016-09-22 | $0.007669 | $0.007685 | $0.005992 | $0.005993 | $2.62 | $15,458.18 |
| 2016-09-23 | $0.005992 | $0.007661 | $0.004595 | $0.007656 | $685.57 | $19,749.98 |
| 2016-09-24 | $0.007658 | $0.007659 | $0.004820 | $0.004821 | $157.74 | $12,436.06 |
| 2016-09-25 | $0.004821 | $0.005889 | $0.004643 | $0.004668 | $337.58 | $12,044.35 |
| 2016-09-26 | $0.004668 | $0.004841 | $0.004665 | $0.004840 | $1.35 | $12,487.93 |
| 2016-09-27 | $0.004840 | $0.005736 | $0.004801 | $0.004813 | $111.72 | $12,417.93 |
| 2016-09-28 | $0.004814 | $0.004817 | $0.004667 | $0.004687 | $19.49 | $12,092.97 |
| 2016-09-29 | $0.004689 | $0.004816 | $0.004104 | $0.004106 | $350.50 | $10,594.93 |
| 2016-09-30 | $0.004107 | $0.004111 | $0.002738 | $0.002756 | $37.06 | $7,111.78 |