Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002757 | $0.004762 | $0.002757 | $0.004752 | $15.38 | $12,263.66 |
| 2016-10-02 | $0.004752 | $0.004752 | $0.003666 | $0.003666 | $10.18 | $9,460.06 |
| 2016-10-03 | $0.003666 | $0.003666 | $0.002978 | $0.002981 | $110.12 | $7,692.91 |
| 2016-10-04 | $0.002981 | $0.004570 | $0.002969 | $0.004570 | $9.30 | $11,795.12 |
| 2016-10-05 | $0.004571 | $0.004573 | $0.002997 | $0.003008 | $7.33 | $7,762.53 |
| 2016-10-06 | $0.003007 | $0.003008 | $0.002966 | $0.002973 | $8.03 | $7,674.04 |
| 2016-10-07 | $0.002971 | $0.002971 | $0.002587 | $0.002604 | $16.85 | $6,720.75 |
| 2016-10-08 | $0.002605 | $0.007855 | $0.002474 | $0.002613 | $301.33 | $6,744.04 |
| 2016-10-09 | $0.002613 | $0.005564 | $0.002603 | $0.005551 | $0.0002837 | $14,328.93 |
| 2016-10-10 | $0.005551 | $0.005554 | $0.001855 | $0.001857 | $106.98 | $4,793.78 |
| 2016-10-11 | $0.001858 | $0.003175 | $0.001856 | $0.001936 | $53.35 | $4,997.97 |
| 2016-10-12 | $0.001936 | $0.001938 | $0.001924 | $0.001928 | $3.86 | $4,976.53 |
| 2016-10-13 | $0.001927 | $0.002039 | $0.001591 | $0.002037 | $43.01 | $5,259.90 |
| 2016-10-14 | $0.002038 | $0.002051 | $0.001611 | $0.002030 | $18.90 | $5,240.99 |
| 2016-10-15 | $0.002030 | $0.002068 | $0.001657 | $0.001660 | $12.48 | $4,285.94 |
| 2016-10-16 | $0.001660 | $0.003187 | $0.001660 | $0.003181 | $1.64 | $8,214.02 |
| 2016-10-17 | $0.003182 | $0.003186 | $0.001719 | $0.001719 | $3.61 | $4,439.54 |
| 2016-10-18 | $0.001720 | $0.001724 | $0.001711 | $0.001716 | $0.7402 | $4,430.74 |
| 2016-10-19 | $0.001717 | $0.001906 | $0.001715 | $0.001885 | $3.54 | $4,867.66 |
| 2016-10-20 | $0.001886 | $0.001886 | $0.001592 | $0.001596 | $1.51 | $4,121.83 |
| 2016-10-21 | $0.001596 | $0.002209 | $0.001596 | $0.002209 | $9.76 | $5,703.08 |
| 2016-10-22 | $0.002209 | $0.002297 | $0.002209 | $0.002291 | $6.41 | $5,914.18 |
| 2016-10-23 | $0.001717 | $0.002288 | $0.001654 | $0.001662 | $14.81 | $4,292.24 |
| 2016-10-24 | $0.001663 | $0.001663 | $0.001651 | $0.001656 | $2.30 | $4,275.48 |
| 2016-10-25 | $0.001666 | $0.001681 | $0.001659 | $0.001664 | $0.4432 | $4,295.62 |
| 2016-10-26 | $0.001664 | $0.002304 | $0.001664 | $0.001696 | $7.66 | $4,378.40 |
| 2016-10-27 | $0.001696 | $0.001721 | $0.001413 | $0.001651 | $6.45 | $4,262.99 |
| 2016-10-28 | $0.001652 | $0.001656 | $0.001204 | $0.001207 | $54.47 | $3,115.61 |
| 2016-10-29 | $0.001208 | $0.001255 | $0.001208 | $0.001243 | $48.68 | $3,210.01 |