Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001286 | $0.001304 | $0.001076 | $0.001112 | $3.00 | $2,872.36 |
| 2017-03-02 | $0.001114 | $0.001222 | $0.001106 | $0.001213 | $9.78 | $3,133.17 |
| 2017-03-03 | $0.001213 | $0.001281 | $0.001179 | $0.001186 | $1.09 | $3,061.55 |
| 2017-03-04 | $0.001188 | $0.001269 | $0.001144 | $0.001268 | $1.26 | $3,273.16 |
| 2017-03-05 | $0.001267 | $0.001278 | $0.001250 | $0.001277 | $1.26 | $3,296.20 |
| 2017-03-06 | $0.001257 | $0.001260 | $0.001257 | $0.001260 | $7.64 | $3,253.54 |
| 2017-03-07 | $0.001260 | $0.001263 | $0.001146 | $0.001211 | $1.33 | $3,127.54 |
| 2017-03-08 | $0.001211 | $0.001220 | $0.001153 | $0.001188 | $0.2147 | $3,068.44 |
| 2017-03-09 | $0.001177 | $0.001197 | $0.001079 | $0.001082 | $0.3358 | $2,792.48 |
| 2017-03-10 | $0.001082 | $0.001156 | $0.001071 | $0.001129 | $0.2264 | $2,913.96 |
| 2017-03-11 | $0.001175 | $0.001182 | $0.001083 | $0.001094 | $16.04 | $2,823.44 |
| 2017-03-12 | $0.001094 | $0.001193 | $0.0009679 | $0.001099 | $74.08 | $2,838.21 |
| 2017-03-13 | $0.001100 | $0.001262 | $0.001097 | $0.001257 | $0.3721 | $3,244.40 |
| 2017-03-14 | $0.001257 | $0.001257 | $0.001133 | $0.001141 | $0.6360 | $2,945.51 |
| 2017-03-15 | $0.001141 | $0.001277 | $0.001103 | $0.001275 | $6.21 | $3,290.98 |
| 2017-03-16 | $0.001276 | $0.001283 | $0.001257 | $0.001260 | $5.41 | $3,254.32 |
| 2017-03-18 | $0.0009010 | $0.0009796 | $0.0007754 | $0.0009641 | $6.97 | $2,489.23 |
| 2017-03-19 | $0.0009670 | $0.001059 | $0.0009670 | $0.001053 | $2.77 | $2,717.73 |
| 2017-03-20 | $0.0009862 | $0.0009862 | $0.0009008 | $0.0009066 | $3.12 | $2,340.91 |
| 2017-03-21 | $0.0009076 | $0.0009631 | $0.0009076 | $0.0009501 | $2.98 | $2,453.25 |
| 2017-03-22 | $0.0008748 | $0.0008952 | $0.0008621 | $0.0008918 | $1.39 | $2,302.52 |
| 2017-03-23 | $0.0008925 | $0.0008951 | $0.0008231 | $0.0008516 | $6.45 | $2,198.92 |
| 2017-03-24 | $0.0008515 | $0.0008532 | $0.0008282 | $0.0008378 | $2.12 | $2,163.22 |
| 2017-03-25 | $0.0007530 | $0.0007769 | $0.0004664 | $0.0007685 | $36.35 | $1,984.23 |
| 2017-03-26 | $0.0007695 | $0.0008064 | $0.0007605 | $0.0007734 | $0.3867 | $1,996.84 |
| 2017-03-27 | $0.0007776 | $0.0007887 | $0.0005907 | $0.0006065 | $1.82 | $1,566.09 |
| 2017-03-28 | $0.0006059 | $0.0007336 | $0.0006003 | $0.0007330 | $6.52 | $1,892.60 |
| 2017-03-29 | $0.0007323 | $0.0007386 | $0.0005244 | $0.0005304 | $17.06 | $1,369.44 |
| 2017-03-30 | $0.0005315 | $0.0005351 | $0.0005225 | $0.0005230 | $16.83 | $1,350.33 |
| 2017-03-31 | $0.0005282 | $0.0005482 | $0.0005281 | $0.0005466 | $27.34 | $1,411.34 |