Zlancer ZCG
Xếp hạng #?
12:29:28 30/05/2018
Zlancer (ZCG)
Không hoạt động
Lịch sử giá Zlancer (ZCG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1203 | $0.1346 | $0.1161 | $0.1203 | $562.60 | $241,538 |
| 2018-05-02 | $0.1201 | $0.1577 | $0.1189 | $0.1338 | $2,246.01 | $268,527 |
| 2018-05-03 | $0.1338 | $0.1664 | $0.1227 | $0.1379 | $7,497.59 | $276,822 |
| 2018-05-04 | $0.1378 | $0.1752 | $0.1351 | $0.1747 | $3,914.71 | $350,819 |
| 2018-05-05 | $0.1747 | $0.2480 | $0.1569 | $0.2304 | $11,225.70 | $462,605 |
| 2018-05-06 | $0.2306 | $0.2972 | $0.1986 | $0.2889 | $10,252.40 | $579,952 |
| 2018-05-07 | $0.2891 | $0.3724 | $0.1635 | $0.3187 | $31,841.10 | $639,895 |
| 2018-05-08 | $0.3194 | $0.3195 | $0.1903 | $0.2689 | $10,619.30 | $539,906 |
| 2018-05-09 | $0.2685 | $0.2686 | $0.1011 | $0.1998 | $8,259.64 | $401,198 |
| 2018-05-10 | $0.1998 | $0.2524 | $0.1739 | $0.1813 | $2,022.78 | $363,910 |
| 2018-05-11 | $0.1815 | $0.2214 | $0.1464 | $0.1518 | $1,789.04 | $304,770 |
| 2018-05-12 | $0.1514 | $0.2642 | $0.1485 | $0.1792 | $4,380.69 | $359,672 |
| 2018-05-13 | $0.1791 | $0.2505 | $0.1624 | $0.2112 | $2,126.54 | $424,032 |
| 2018-05-14 | $0.2112 | $0.2112 | $0.1389 | $0.1564 | $1,667.02 | $314,009 |
| 2018-05-15 | $0.1561 | $0.1676 | $0.1192 | $0.1667 | $1,480.84 | $334,627 |
| 2018-05-16 | $0.1666 | $0.1667 | $0.08983 | $0.1245 | $2,839.31 | $249,910 |
| 2018-05-17 | $0.1246 | $0.1260 | $0.1001 | $0.1191 | $96.04 | $239,161 |
| 2018-05-18 | $0.1192 | $0.1192 | $0.09152 | $0.1182 | $1,249.83 | $237,228 |
| 2018-05-19 | $0.1181 | $0.1462 | $0.1074 | $0.1428 | $1,512.96 | $286,661 |
| 2018-05-20 | $0.1429 | $0.1433 | $0.09136 | $0.09368 | $5,443.56 | $188,082 |
| 2018-05-21 | $0.09380 | $0.1177 | $0.09311 | $0.1159 | $478.61 | $232,640 |
| 2018-05-22 | $0.1159 | $0.1169 | $0.09445 | $0.09454 | $2,556.14 | $189,797 |
| 2018-05-23 | $0.09444 | $0.1342 | $0.09295 | $0.1131 | $1,610.01 | $227,017 |
| 2018-05-24 | $0.1128 | $0.1158 | $0.1091 | $0.1148 | $228.71 | $230,502 |
| 2018-05-25 | $0.1150 | $0.1276 | $0.09621 | $0.1220 | $797.79 | $245,003 |
| 2018-05-26 | $0.1219 | $0.1282 | $0.1057 | $0.1065 | $636.33 | $213,875 |
| 2018-05-27 | $0.1066 | $0.1244 | $0.1042 | $0.1240 | $329.76 | $249,015 |
| 2018-05-28 | $0.1241 | $0.1365 | $0.1049 | $0.1232 | $1,686.91 | $247,318 |
| 2018-05-29 | $0.1231 | $0.1350 | $0.1036 | $0.1343 | $4,018.76 | $269,566 |