Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.003825 | $0.003866 | $0.002258 | $0.003731 | $28.15 | $9,634.16 |
| 2017-07-02 | $0.003731 | $0.003839 | $0.003676 | $0.003823 | $428.16 | $9,870.82 |
| 2017-07-03 | $0.003809 | $0.003949 | $0.002695 | $0.002695 | $12.40 | $6,958.02 |
| 2017-07-04 | $0.002689 | $0.005221 | $0.002689 | $0.004976 | $89.34 | $12,847.03 |
| 2017-07-05 | $0.004973 | $0.004973 | $0.003207 | $0.003274 | $17.88 | $8,453.58 |
| 2017-07-06 | $0.003276 | $0.004948 | $0.003249 | $0.004934 | $10.13 | $12,738.23 |
| 2017-07-07 | $0.004937 | $0.004946 | $0.004695 | $0.004774 | $67.11 | $12,326.66 |
| 2017-07-08 | $0.004778 | $0.005100 | $0.004725 | $0.005094 | $17.03 | $13,153.00 |
| 2017-07-09 | $0.005099 | $0.005144 | $0.005001 | $0.005001 | $0.8618 | $12,911.63 |
| 2017-07-10 | $0.005010 | $0.005037 | $0.004763 | $0.004841 | $0.3260 | $12,500.48 |
| 2017-07-11 | $0.004721 | $0.004785 | $0.004464 | $0.004635 | $12.04 | $11,968.70 |
| 2017-07-12 | $0.004612 | $0.004809 | $0.004494 | $0.004791 | $9.52 | $12,370.94 |
| 2017-07-13 | $0.004985 | $0.004985 | $0.004851 | $0.004896 | $19.61 | $12,642.15 |
| 2017-07-14 | $0.004893 | $0.004915 | $0.004793 | $0.004793 | $19.19 | $12,375.25 |
| 2017-07-15 | $0.004168 | $0.004371 | $0.002238 | $0.003982 | $125.40 | $10,282.15 |
| 2017-07-16 | $0.003970 | $0.004198 | $0.003747 | $0.003831 | $12.53 | $9,891.17 |
| 2017-07-17 | $0.003827 | $0.004354 | $0.003827 | $0.004354 | $0.2188 | $11,240.87 |
| 2017-07-18 | $0.004452 | $0.004549 | $0.004339 | $0.004391 | $5.70 | $11,337.90 |
| 2017-07-19 | $0.004398 | $0.004568 | $0.002869 | $0.004253 | $16.31 | $10,980.06 |
| 2017-07-20 | $0.004240 | $0.005481 | $0.004240 | $0.005313 | $2.53 | $13,717.83 |
| 2017-07-21 | $0.005352 | $0.005370 | $0.005028 | $0.005144 | $2.45 | $13,282.07 |
| 2017-07-23 | $0.006099 | $0.006163 | $0.005958 | $0.006031 | $154.46 | $15,571.04 |
| 2017-07-24 | $0.006024 | $0.006125 | $0.005481 | $0.005489 | $3.25 | $14,173.03 |
| 2017-07-25 | $0.005489 | $0.005588 | $0.005015 | $0.005579 | $12.69 | $14,404.40 |
| 2017-07-26 | $0.005581 | $0.005681 | $0.005161 | $0.005388 | $80.86 | $13,911.14 |
| 2017-07-27 | $0.005403 | $0.005466 | $0.005382 | $0.005457 | $81.90 | $14,089.58 |
| 2017-07-28 | $0.002945 | $0.003964 | $0.002786 | $0.002848 | $69.19 | $7,352.94 |
| 2017-07-29 | $0.002837 | $0.002845 | $0.002723 | $0.002778 | $1.35 | $7,171.89 |
| 2017-07-30 | $0.003624 | $0.003761 | $0.003593 | $0.003751 | $22.92 | $9,684.30 |
| 2017-07-31 | $0.003755 | $0.003758 | $0.003287 | $0.003319 | $0.3319 | $8,568.71 |