Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001456 | $0.001478 | $0.001450 | $0.001474 | $21.22 | $3,805.26 |
| 2017-02-02 | $0.001474 | $0.001510 | $0.001465 | $0.001508 | $0.1508 | $3,892.53 |
| 2017-02-03 | $0.001507 | $0.001507 | $0.001139 | $0.001143 | $0.4742 | $2,951.71 |
| 2017-02-04 | $0.001145 | $0.001460 | $0.001055 | $0.001460 | $2.48 | $3,769.83 |
| 2017-02-05 | $0.001461 | $0.001461 | $0.001084 | $0.001089 | $0.5007 | $2,811.71 |
| 2017-02-06 | $0.001090 | $0.001300 | $0.001090 | $0.001298 | $1.51 | $3,350.60 |
| 2017-02-07 | $0.001300 | $0.001487 | $0.001123 | $0.001486 | $2.85 | $3,836.52 |
| 2017-02-08 | $0.001487 | $0.001511 | $0.001452 | $0.001492 | $1.45 | $3,851.60 |
| 2017-02-09 | $0.001384 | $0.001472 | $0.001055 | $0.001472 | $53.96 | $3,799.86 |
| 2017-02-10 | $0.001474 | $0.001480 | $0.001060 | $0.001473 | $54.72 | $3,803.55 |
| 2017-02-11 | $0.001473 | $0.001603 | $0.001037 | $0.001477 | $29.47 | $3,812.38 |
| 2017-02-12 | $0.001475 | $0.001477 | $0.001039 | $0.001169 | $1.02 | $3,018.43 |
| 2017-02-13 | $0.001169 | $0.001251 | $0.001025 | $0.001248 | $2.09 | $3,222.84 |
| 2017-02-14 | $0.001250 | $0.001275 | $0.001071 | $0.001075 | $0.1075 | $2,775.28 |
| 2017-02-15 | $0.001077 | $0.002018 | $0.001072 | $0.002015 | $111.39 | $5,202.57 |
| 2017-02-16 | $0.002015 | $0.002036 | $0.001190 | $0.001613 | $23.46 | $4,164.92 |
| 2017-02-17 | $0.001611 | $0.001653 | $0.001234 | $0.001643 | $4.73 | $4,241.02 |
| 2017-02-18 | $0.001647 | $0.001666 | $0.001171 | $0.001645 | $6.64 | $4,247.08 |
| 2017-02-19 | $0.001645 | $0.001649 | $0.001628 | $0.001633 | $1.79 | $4,216.62 |
| 2017-02-20 | $0.001588 | $0.001707 | $0.001149 | $0.001706 | $16.82 | $4,405.80 |
| 2017-02-21 | $0.001705 | $0.001722 | $0.001191 | $0.001695 | $37.38 | $4,377.11 |
| 2017-02-22 | $0.001694 | $0.001694 | $0.001134 | $0.001151 | $44.35 | $2,971.74 |
| 2017-02-23 | $0.001151 | $0.001212 | $0.001151 | $0.001202 | $3.33 | $3,102.81 |
| 2017-02-24 | $0.001208 | $0.001236 | $0.001166 | $0.001194 | $0.3337 | $3,084.01 |
| 2017-02-25 | $0.002120 | $0.003011 | $0.001261 | $0.001350 | $1,063.31 | $3,484.96 |
| 2017-02-26 | $0.001350 | $0.001389 | $0.001335 | $0.001387 | $2.73 | $3,580.13 |
| 2017-02-27 | $0.001385 | $0.001431 | $0.001236 | $0.001251 | $20.71 | $3,229.45 |
| 2017-02-28 | $0.001252 | $0.001291 | $0.001127 | $0.001286 | $27.33 | $3,320.85 |