ZcCoin ZCC
Xếp hạng #?
07:49:04 10/11/2017
ZcCoin (ZCC)
Không hoạt động
Lịch sử giá ZcCoin (ZCC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1177 | $0.1193 | $0.1056 | $0.1057 | $1,065,120 | $6,514,868 |
| 2017-07-02 | $0.1070 | $0.1097 | $0.09007 | $0.1045 | $1,870,560 | $6,444,826 |
| 2017-07-03 | $0.1052 | $0.1092 | $0.09931 | $0.1012 | $1,019,230 | $6,240,556 |
| 2017-07-04 | $0.1002 | $0.1052 | $0.09998 | $0.1009 | $863,184 | $6,222,491 |
| 2017-07-05 | $0.1009 | $0.1018 | $0.09487 | $0.09685 | $552,623 | $5,971,731 |
| 2017-07-06 | $0.09649 | $0.09722 | $0.07789 | $0.07897 | $740,419 | $4,869,137 |
| 2017-07-07 | $0.07887 | $0.07887 | $0.05798 | $0.05798 | $1,162,580 | $3,575,122 |
| 2017-07-08 | $0.05774 | $0.06887 | $0.04736 | $0.06799 | $1,892,030 | $4,192,284 |
| 2017-07-09 | $0.07063 | $0.07063 | $0.05529 | $0.05669 | $902,509 | $3,495,128 |
| 2017-07-10 | $0.05659 | $0.06078 | $0.04947 | $0.05315 | $572,241 | $3,276,862 |
| 2017-07-11 | $0.05276 | $0.05313 | $0.04326 | $0.04625 | $599,983 | $2,851,429 |
| 2017-07-12 | $0.04596 | $0.05231 | $0.04027 | $0.05231 | $664,698 | $3,225,027 |
| 2017-07-13 | $0.05095 | $0.05274 | $0.04333 | $0.04570 | $544,573 | $2,817,924 |
| 2017-07-14 | $0.04580 | $0.04950 | $0.04176 | $0.04301 | $449,150 | $2,651,999 |
| 2017-07-15 | $0.04280 | $0.04280 | $0.03685 | $0.03839 | $342,616 | $2,366,977 |
| 2017-07-16 | $0.03839 | $0.03973 | $0.03144 | $0.03400 | $318,789 | $2,096,247 |
| 2017-07-17 | $0.03417 | $0.03833 | $0.03273 | $0.03685 | $392,320 | $2,272,013 |
| 2017-07-18 | $0.03751 | $0.04960 | $0.03455 | $0.04601 | $1,221,470 | $2,837,056 |
| 2017-07-19 | $0.04637 | $0.06024 | $0.03952 | $0.05013 | $2,038,340 | $3,090,917 |
| 2017-07-20 | $0.04839 | $0.07087 | $0.04839 | $0.06862 | $2,949,310 | $4,230,660 |
| 2017-07-21 | $0.06785 | $0.08901 | $0.06596 | $0.07749 | $4,871,270 | $4,777,958 |
| 2017-07-22 | $0.07771 | $0.08479 | $0.07647 | $0.08407 | $1,677,140 | $5,183,711 |
| 2017-07-23 | $0.08340 | $0.08428 | $0.05987 | $0.06689 | $2,707,730 | $4,124,277 |
| 2017-07-24 | $0.06825 | $0.06855 | $0.06138 | $0.06731 | $942,248 | $4,150,142 |
| 2017-07-25 | $0.06739 | $0.06924 | $0.05114 | $0.05481 | $1,037,610 | $3,379,564 |
| 2017-07-26 | $0.05482 | $0.05867 | $0.04567 | $0.05604 | $1,112,770 | $3,455,100 |
| 2017-07-27 | $0.05622 | $0.06237 | $0.05509 | $0.06016 | $911,986 | $3,709,004 |
| 2017-07-28 | $0.05948 | $0.06038 | $0.05470 | $0.05590 | $423,813 | $3,446,339 |
| 2017-07-29 | $0.05566 | $0.05589 | $0.04961 | $0.05328 | $385,600 | $3,284,995 |
| 2017-07-30 | $0.05327 | $0.05436 | $0.05066 | $0.05133 | $151,712 | $3,164,757 |
| 2017-07-31 | $0.05130 | $0.05372 | $0.05015 | $0.05259 | $266,553 | $3,242,840 |