Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01957 | $0.01957 | $0.01356 | $0.01418 | $13.50 | $36,606.14 |
| 2018-01-02 | $0.01418 | $0.02124 | $0.01418 | $0.02114 | $89.48 | $54,587.50 |
| 2018-01-03 | $0.02107 | $0.02196 | $0.01412 | $0.01452 | $10.43 | $37,497.44 |
| 2018-01-04 | $0.01460 | $0.02318 | $0.01450 | $0.02307 | $169.21 | $59,568.12 |
| 2018-01-05 | $0.02308 | $0.02567 | $0.02285 | $0.02546 | $30.59 | $65,725.86 |
| 2018-01-06 | $0.02548 | $0.02605 | $0.02327 | $0.02393 | $12.45 | $61,784.23 |
| 2018-01-07 | $0.02391 | $0.02391 | $0.01112 | $0.01158 | $712.28 | $29,895.34 |
| 2018-01-08 | $0.01156 | $0.02247 | $0.01038 | $0.01072 | $818.79 | $27,683.11 |
| 2018-01-09 | $0.01069 | $0.02929 | $0.01066 | $0.02713 | $1,629.75 | $70,045.50 |
| 2018-01-10 | $0.02716 | $0.03465 | $0.02027 | $0.03465 | $1,089.00 | $89,455.46 |
| 2018-01-11 | $0.03461 | $0.03473 | $0.01329 | $0.01354 | $1,184.18 | $34,961.69 |
| 2018-01-12 | $0.01363 | $0.03203 | $0.01302 | $0.02870 | $78.17 | $74,089.90 |
| 2018-01-13 | $0.02866 | $0.02994 | $0.01457 | $0.02971 | $691.24 | $76,704.40 |
| 2018-01-14 | $0.02973 | $0.03004 | $0.01520 | $0.02854 | $255.64 | $73,698.47 |
| 2018-01-15 | $0.02834 | $0.03302 | $0.02742 | $0.02743 | $292.41 | $70,830.68 |
| 2018-01-16 | $0.02747 | $0.03119 | $0.02254 | $0.02549 | $829.47 | $65,805.39 |
| 2018-01-17 | $0.02536 | $0.02666 | $0.01420 | $0.01420 | $123.95 | $36,672.50 |
| 2018-01-18 | $0.01437 | $0.03335 | $0.01263 | $0.02165 | $9,043.26 | $55,909.21 |
| 2018-01-19 | $0.01252 | $0.02953 | $0.01243 | $0.02539 | $1,100.09 | $65,563.46 |
| 2018-01-20 | $0.02567 | $0.02811 | $0.01486 | $0.01544 | $333.48 | $39,870.01 |
| 2018-01-21 | $0.01548 | $0.01548 | $0.01356 | $0.01386 | $299.24 | $35,776.56 |
| 2018-01-22 | $0.01405 | $0.01442 | $0.01369 | $0.01429 | $308.63 | $36,898.68 |
| 2018-01-23 | $0.02242 | $0.02690 | $0.02234 | $0.02690 | $1,500.39 | $69,449.84 |
| 2018-01-24 | $0.02688 | $0.02829 | $0.02615 | $0.02773 | $1,246.69 | $71,600.88 |
| 2018-01-25 | $0.02819 | $0.02886 | $0.01754 | $0.02753 | $266.28 | $71,075.45 |
| 2018-01-26 | $0.02745 | $0.02858 | $0.01840 | $0.02783 | $30.48 | $71,863.21 |
| 2018-01-27 | $0.02559 | $0.02743 | $0.02122 | $0.02499 | $149.83 | $64,523.18 |
| 2018-01-28 | $0.02512 | $0.02627 | $0.02299 | $0.02299 | $24.30 | $59,358.72 |
| 2018-01-29 | $0.02297 | $0.02478 | $0.02178 | $0.02463 | $2.39 | $63,597.29 |
| 2018-01-30 | $0.02464 | $0.02469 | $0.01810 | $0.01840 | $55.21 | $47,513.42 |
| 2018-01-31 | $0.01843 | $0.02224 | $0.01805 | $0.02182 | $32.72 | $56,327.49 |