ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03412 | $0.03562 | $0.03274 | $0.03553 | $359,282 | $2,190,582 |
| 2017-06-02 | $0.03544 | $0.05006 | $0.03475 | $0.04495 | $2,094,720 | $2,771,404 |
| 2017-06-03 | $0.04472 | $0.04514 | $0.03783 | $0.04092 | $671,252 | $2,522,914 |
| 2017-06-04 | $0.04071 | $0.04166 | $0.03952 | $0.04123 | $211,888 | $2,542,145 |
| 2017-06-05 | $0.04122 | $0.04459 | $0.04103 | $0.04376 | $533,178 | $2,698,155 |
| 2017-06-06 | $0.04356 | $0.04523 | $0.04076 | $0.04309 | $440,056 | $2,657,079 |
| 2017-06-07 | $0.04307 | $0.04759 | $0.04182 | $0.04182 | $967,610 | $2,578,547 |
| 2017-06-08 | $0.04094 | $0.05149 | $0.03445 | $0.05102 | $1,887,000 | $3,145,755 |
| 2017-06-09 | $0.05154 | $0.06135 | $0.04898 | $0.05559 | $2,044,400 | $3,427,583 |
| 2017-06-10 | $0.05507 | $0.05610 | $0.04693 | $0.05171 | $1,239,290 | $3,188,576 |
| 2017-06-11 | $0.05126 | $0.06034 | $0.04976 | $0.05561 | $1,073,270 | $3,428,927 |
| 2017-06-12 | $0.05533 | $0.06770 | $0.04579 | $0.05206 | $1,857,800 | $3,210,069 |
| 2017-06-13 | $0.05135 | $0.08451 | $0.05135 | $0.07405 | $6,333,360 | $4,565,488 |
| 2017-06-14 | $0.07486 | $0.08685 | $0.06296 | $0.06654 | $3,305,820 | $4,102,802 |
| 2017-06-15 | $0.06700 | $0.07024 | $0.05608 | $0.06882 | $2,197,970 | $4,243,003 |
| 2017-06-16 | $0.06916 | $0.06916 | $0.06091 | $0.06325 | $941,096 | $3,899,568 |
| 2017-06-17 | $0.06349 | $0.06683 | $0.06252 | $0.06471 | $936,092 | $3,990,080 |
| 2017-06-18 | $0.06482 | $0.06587 | $0.06045 | $0.06103 | $597,221 | $3,762,757 |
| 2017-06-19 | $0.06186 | $0.06792 | $0.05998 | $0.06378 | $1,593,070 | $3,932,277 |
| 2017-06-20 | $0.06342 | $0.1289 | $0.06267 | $0.1289 | $17,045,200 | $7,947,100 |
| 2017-06-21 | $0.1253 | $0.1253 | $0.08885 | $0.1109 | $7,661,960 | $6,835,300 |
| 2017-06-22 | $0.1118 | $0.1220 | $0.1068 | $0.1144 | $3,019,110 | $7,052,888 |
| 2017-06-23 | $0.1139 | $0.1670 | $0.1133 | $0.1622 | $12,617,100 | $10,003,362 |
| 2017-06-24 | $0.1603 | $0.1690 | $0.1304 | $0.1399 | $7,573,970 | $8,625,204 |
| 2017-06-25 | $0.1398 | $0.1439 | $0.1291 | $0.1309 | $2,564,110 | $8,071,339 |
| 2017-06-26 | $0.1317 | $0.1338 | $0.1003 | $0.1179 | $3,694,360 | $7,269,242 |
| 2017-06-27 | $0.1179 | $0.1377 | $0.1052 | $0.1215 | $5,053,870 | $7,492,749 |
| 2017-06-28 | $0.1227 | $0.1298 | $0.1115 | $0.1255 | $3,305,530 | $7,740,610 |
| 2017-06-29 | $0.1256 | $0.1257 | $0.1145 | $0.1189 | $1,688,780 | $7,332,317 |
| 2017-06-30 | $0.1196 | $0.1211 | $0.1157 | $0.1176 | $1,133,860 | $7,253,335 |