Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001369 | $0.001424 | $0.001361 | $0.001418 | $1.38 | $3,660.25 |
| 2017-01-02 | $0.001418 | $0.001454 | $0.001415 | $0.001454 | $0.1454 | $3,754.68 |
| 2017-01-03 | $0.001463 | $0.001472 | $0.001445 | $0.001472 | $4.36 | $3,801.05 |
| 2017-01-04 | $0.001472 | $0.001623 | $0.001472 | $0.001615 | $0.6768 | $4,169.78 |
| 2017-01-05 | $0.001617 | $0.001667 | $0.001275 | $0.001380 | $0.2625 | $3,561.96 |
| 2017-01-06 | $0.001206 | $0.001240 | $0.001198 | $0.001209 | $11.55 | $3,121.47 |
| 2017-01-07 | $0.001211 | $0.001216 | $0.001104 | $0.001187 | $11.34 | $3,065.06 |
| 2017-01-09 | $0.001223 | $0.001225 | $0.001203 | $0.001219 | $24.44 | $3,148.61 |
| 2017-01-10 | $0.001219 | $0.001235 | $0.001216 | $0.001225 | $24.56 | $3,163.84 |
| 2017-01-11 | $0.001202 | $0.001202 | $0.001190 | $0.001190 | $0.7777 | $3,072.47 |
| 2017-01-12 | $0.001190 | $0.001264 | $0.001156 | $0.001232 | $4.02 | $3,181.40 |
| 2017-01-13 | $0.001230 | $0.001238 | $0.001229 | $0.001238 | $4.03 | $3,195.50 |
| 2017-01-14 | $0.001111 | $0.001113 | $0.001089 | $0.001097 | $6.10 | $2,832.63 |
| 2017-01-15 | $0.001097 | $0.001103 | $0.0008148 | $0.0008218 | $20.42 | $2,121.94 |
| 2017-01-16 | $0.0008218 | $0.001252 | $0.0008218 | $0.001247 | $0.3450 | $3,219.69 |
| 2017-01-17 | $0.001247 | $0.001384 | $0.001246 | $0.001379 | $0.1379 | $3,560.98 |
| 2017-01-18 | $0.001380 | $0.001395 | $0.001305 | $0.001342 | $0.09395 | $3,465.29 |
| 2017-01-19 | $0.001348 | $0.001365 | $0.001170 | $0.001178 | $0.6810 | $3,042.26 |
| 2017-01-20 | $0.001178 | $0.001178 | $0.0008660 | $0.0008771 | $16.45 | $2,264.75 |
| 2017-01-21 | $0.0008771 | $0.0009025 | $0.0004949 | $0.0004978 | $13.01 | $1,285.25 |
| 2017-01-22 | $0.0004978 | $0.0009000 | $0.0004978 | $0.0008867 | $1.09 | $2,289.35 |
| 2017-01-23 | $0.0008877 | $0.0008885 | $0.0007804 | $0.0007834 | $4.26 | $2,022.62 |
| 2017-01-24 | $0.0007741 | $0.0009118 | $0.0007671 | $0.0008923 | $0.3760 | $2,303.86 |
| 2017-01-25 | $0.0008927 | $0.0009033 | $0.0008918 | $0.0008989 | $0.1743 | $2,321.04 |
| 2017-01-26 | $0.0006317 | $0.003764 | $0.0006228 | $0.0008442 | $724.86 | $2,179.57 |
| 2017-01-27 | $0.0008442 | $0.001549 | $0.0007818 | $0.0009198 | $63.24 | $2,374.80 |
| 2017-01-28 | $0.0009198 | $0.001107 | $0.0008470 | $0.001106 | $46.15 | $2,855.40 |
| 2017-01-29 | $0.001106 | $0.001108 | $0.0008194 | $0.0008276 | $20.33 | $2,136.75 |
| 2017-01-30 | $0.0008275 | $0.0009228 | $0.0008275 | $0.0009207 | $10.81 | $2,377.29 |
| 2017-01-31 | $0.0009204 | $0.001458 | $0.0009204 | $0.001456 | $116.17 | $3,758.91 |