Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02187 | $0.02196 | $0.01858 | $0.01957 | $19.57 | $50,517.54 |
| 2018-02-02 | $0.01953 | $0.01984 | $0.01658 | $0.01925 | $101.39 | $49,715.84 |
| 2018-02-03 | $0.01932 | $0.02032 | $0.01788 | $0.01839 | $29.12 | $47,473.91 |
| 2018-02-04 | $0.01840 | $0.01867 | $0.01577 | $0.01650 | $102.99 | $42,610.52 |
| 2018-02-05 | $0.01634 | $0.01668 | $0.01326 | $0.01379 | $85.22 | $35,615.18 |
| 2018-02-06 | $0.01381 | $0.01451 | $0.01182 | $0.01410 | $87.09 | $36,396.49 |
| 2018-02-08 | $0.01282 | $0.01310 | $0.01250 | $0.01276 | $28.47 | $32,935.61 |
| 2018-02-09 | $0.01280 | $0.01343 | $0.01178 | $0.01207 | $93.15 | $31,161.03 |
| 2018-02-10 | $0.01208 | $0.01481 | $0.01192 | $0.01438 | $4.03 | $37,117.89 |
| 2018-02-11 | $0.01436 | $0.01436 | $0.01320 | $0.01353 | $41.23 | $34,940.26 |
| 2018-02-12 | $0.01362 | $0.01495 | $0.01362 | $0.01483 | $38.27 | $38,302.24 |
| 2018-02-14 | $0.01230 | $0.01329 | $0.01230 | $0.01326 | $3.62 | $34,231.25 |
| 2018-02-15 | $0.01326 | $0.01393 | $0.01311 | $0.01365 | $3.72 | $35,249.32 |
| 2018-02-18 | $0.01516 | $0.01520 | $0.01458 | $0.01461 | $4.59 | $37,722.33 |
| 2018-02-19 | $0.01454 | $0.01576 | $0.01450 | $0.01563 | $4.33 | $40,345.61 |
| 2018-02-20 | $0.01564 | $0.01628 | $0.01564 | $0.01616 | $4.47 | $41,717.41 |
| 2018-02-21 | $0.01547 | $0.01565 | $0.01438 | $0.01467 | $1.15 | $37,872.08 |
| 2018-02-22 | $0.01465 | $0.01527 | $0.01336 | $0.01350 | $55.85 | $34,856.86 |
| 2018-02-23 | $0.01349 | $0.01419 | $0.01315 | $0.01419 | $58.69 | $36,630.93 |
| 2018-02-25 | $0.01556 | $0.01607 | $0.01549 | $0.01589 | $1.59 | $41,036.03 |
| 2018-02-26 | $0.01591 | $0.01729 | $0.01562 | $0.01707 | $1.11 | $44,069.07 |
| 2018-02-27 | $0.01712 | $0.01794 | $0.01471 | $0.01772 | $22.39 | $45,762.33 |
| 2018-02-28 | $0.01770 | $0.01832 | $0.01729 | $0.01746 | $1.75 | $45,074.23 |