Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-02 | $0.001098 | $0.001103 | $0.001071 | $0.001090 | $0.4321 | $2,813.37 |
| 2017-05-03 | $0.001090 | $0.001102 | $0.001086 | $0.001099 | $0.4359 | $2,838.13 |
| 2017-05-04 | $0.001261 | $0.001287 | $0.001053 | $0.001076 | $7.43 | $2,779.16 |
| 2017-05-05 | $0.001079 | $0.001133 | $0.001071 | $0.001089 | $1.87 | $2,812.13 |
| 2017-05-07 | $0.001266 | $0.001437 | $0.001263 | $0.001437 | $40.92 | $3,710.39 |
| 2017-05-08 | $0.001437 | $0.001654 | $0.001437 | $0.001654 | $20.73 | $4,271.66 |
| 2017-05-09 | $0.001655 | $0.001742 | $0.001304 | $0.001668 | $6.68 | $4,305.67 |
| 2017-05-10 | $0.001669 | $0.001758 | $0.001633 | $0.001740 | $18.73 | $4,493.82 |
| 2017-05-11 | $0.001744 | $0.001838 | $0.001725 | $0.001810 | $10.69 | $4,672.44 |
| 2017-05-13 | $0.001552 | $0.001813 | $0.001548 | $0.001809 | $199.34 | $4,670.89 |
| 2017-05-14 | $0.001815 | $0.001869 | $0.001806 | $0.001844 | $3.60 | $4,759.99 |
| 2017-05-15 | $0.001845 | $0.001847 | $0.001758 | $0.001800 | $0.3811 | $4,647.62 |
| 2017-05-16 | $0.001797 | $0.001859 | $0.001752 | $0.001844 | $1.53 | $4,759.99 |
| 2017-05-17 | $0.001843 | $0.002034 | $0.001838 | $0.002012 | $130.74 | $5,196.19 |
| 2017-05-18 | $0.002011 | $0.002228 | $0.002006 | $0.002224 | $62.37 | $5,741.79 |
| 2017-05-19 | $0.002225 | $0.002362 | $0.002225 | $0.002357 | $6.73 | $6,086.97 |
| 2017-05-20 | $0.002355 | $0.002399 | $0.002182 | $0.002231 | $18.84 | $5,759.83 |
| 2017-05-21 | $0.002230 | $0.002485 | $0.002200 | $0.002216 | $8.75 | $5,720.59 |
| 2017-05-22 | $0.002223 | $0.002698 | $0.002215 | $0.002533 | $7.22 | $6,539.59 |
| 2017-05-23 | $0.002529 | $0.002927 | $0.002529 | $0.002756 | $120.66 | $7,115.78 |
| 2017-05-24 | $0.002759 | $0.003257 | $0.002759 | $0.003025 | $23.49 | $7,810.69 |
| 2017-05-25 | $0.003019 | $0.003616 | $0.002941 | $0.003021 | $8.10 | $7,799.36 |
| 2017-05-26 | $0.002999 | $0.003154 | $0.002669 | $0.002921 | $17.31 | $7,541.55 |
| 2017-05-27 | $0.002931 | $0.003018 | $0.002469 | $0.002664 | $2.66 | $6,879.63 |
| 2017-05-28 | $0.002680 | $0.002958 | $0.002680 | $0.002828 | $6.75 | $7,301.89 |
| 2017-05-29 | $0.002822 | $0.003067 | $0.002744 | $0.003003 | $6.40 | $7,754.43 |
| 2017-05-30 | $0.003007 | $0.003422 | $0.002825 | $0.002858 | $760.32 | $7,378.94 |
| 2017-05-31 | $0.002869 | $0.003535 | $0.001531 | $0.001531 | $128.57 | $3,952.84 |