Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01617 | $0.01660 | $0.01602 | $0.01640 | $1.11 | $42,338.12 |
| 2018-03-02 | $0.01636 | $0.01829 | $0.01411 | $0.01434 | $3.59 | $37,032.43 |
| 2018-03-03 | $0.01433 | $0.01491 | $0.01433 | $0.01489 | $1.85 | $38,452.77 |
| 2018-03-04 | $0.01835 | $0.01887 | $0.01462 | $0.01887 | $58.07 | $48,721.52 |
| 2018-03-05 | $0.01886 | $0.01914 | $0.01873 | $0.01892 | $19.48 | $48,853.46 |
| 2018-03-06 | $0.01887 | $0.01887 | $0.01784 | $0.01807 | $18.60 | $46,644.33 |
| 2018-03-07 | $0.01732 | $0.01755 | $0.01549 | $0.01624 | $6.16 | $41,940.49 |
| 2018-03-08 | $0.01622 | $0.01643 | $0.01468 | $0.01515 | $11.46 | $39,120.21 |
| 2018-03-09 | $0.01506 | $0.01768 | $0.01183 | $0.01759 | $328.94 | $45,406.01 |
| 2018-03-10 | $0.01759 | $0.01802 | $0.01178 | $0.01189 | $94.28 | $30,693.43 |
| 2018-03-11 | $0.01185 | $0.01313 | $0.01144 | $0.01310 | $13.78 | $33,821.23 |
| 2018-03-12 | $0.01348 | $0.01353 | $0.01216 | $0.01261 | $12.62 | $32,571.30 |
| 2018-03-13 | $0.01254 | $0.01309 | $0.01225 | $0.01261 | $12.61 | $32,551.68 |
| 2018-03-14 | $0.01384 | $0.01389 | $0.01295 | $0.01330 | $27.51 | $34,343.82 |
| 2018-03-15 | $0.01330 | $0.01362 | $0.01247 | $0.01339 | $0.8741 | $34,571.81 |
| 2018-03-16 | $0.01338 | $0.01346 | $0.01288 | $0.01300 | $0.8489 | $33,575.68 |
| 2018-03-17 | $0.01282 | $0.01303 | $0.01255 | $0.01281 | $0.7922 | $33,068.33 |
| 2018-03-18 | $0.01278 | $0.01363 | $0.01185 | $0.01349 | $6.15 | $34,827.94 |
| 2018-03-19 | $0.01343 | $0.01423 | $0.01335 | $0.01407 | $5.13 | $36,336.84 |
| 2018-03-20 | $0.01254 | $0.01352 | $0.01252 | $0.01333 | $19.61 | $34,423.60 |
| 2018-03-21 | $0.01336 | $0.01365 | $0.01334 | $0.01343 | $19.75 | $34,676.64 |
| 2018-03-22 | $0.01376 | $0.01376 | $0.01295 | $0.01323 | $1.69 | $34,149.91 |
| 2018-03-23 | $0.01323 | $0.01344 | $0.01271 | $0.01344 | $81.04 | $34,700.39 |
| 2018-03-24 | $0.01364 | $0.01475 | $0.01299 | $0.01414 | $5.25 | $36,508.29 |
| 2018-03-25 | $0.01395 | $0.01417 | $0.01270 | $0.01275 | $1.14 | $32,930.45 |
| 2018-03-26 | $0.01274 | $0.01382 | $0.01266 | $0.01342 | $5.02 | $34,643.85 |
| 2018-03-27 | $0.01340 | $0.01344 | $0.01272 | $0.01277 | $0.8186 | $32,980.28 |
| 2018-03-28 | $0.01277 | $0.01328 | $0.01212 | $0.01214 | $5.77 | $31,334.53 |
| 2018-03-29 | $0.01215 | $0.01217 | $0.01055 | $0.01087 | $5.16 | $28,053.62 |
| 2018-03-30 | $0.01084 | $0.01265 | $0.007738 | $0.007998 | $24.12 | $20,651.30 |
| 2018-03-31 | $0.007999 | $0.008421 | $0.007976 | $0.008108 | $2.64 | $20,934.87 |