Zcrypt ZXT
Xếp hạng #?
03:14:37 14/04/2017
Zcrypt (ZXT)
Không hoạt động
Lịch sử giá Zcrypt (ZXT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-05 | $0.00001116 | $0.00001127 | $0.000009104 | $0.00001013 | $1.01 | $0 |
| 2017-01-06 | $0.00001014 | $0.00001047 | $0.000009088 | $0.000009088 | $0.9088 | $0 |
| 2017-01-08 | $0.000009058 | $0.000009121 | $0.000009000 | $0.000009112 | $0.6823 | $0 |
| 2017-01-09 | $0.000009132 | $0.000009137 | $0.000008798 | $0.000009028 | $10.12 | $0 |
| 2017-01-10 | $0.000009024 | $0.000009149 | $0.000009011 | $0.000009077 | $2.15 | $0 |
| 2017-01-11 | $0.000009077 | $0.000009194 | $0.000007778 | $0.000007778 | $1.16 | $0 |
| 2017-01-12 | $0.000007752 | $0.000008262 | $0.000007558 | $0.000008048 | $2.41 | $0 |
| 2017-01-13 | $0.000008037 | $0.000008276 | $0.000007800 | $0.000008240 | $0.8240 | $0 |
| 2017-01-14 | $0.000008240 | $0.000008351 | $0.000008125 | $0.000008124 | $0.8125 | $0 |
| 2017-01-15 | $0.000008184 | $0.000008221 | $0.000008149 | $0.000008218 | $83.03 | $0 |
| 2017-01-16 | $0.000008218 | $0.000008345 | $0.000008204 | $0.000008313 | $17.21 | $0 |
| 2017-01-17 | $0.000008315 | $0.000009106 | $0.000008308 | $0.000009079 | $91.25 | $0 |
| 2017-01-18 | $0.000009094 | $0.000009175 | $0.000008583 | $0.000008771 | $87.71 | $0 |
| 2017-01-19 | $0.000008893 | $0.000009046 | $0.000008871 | $0.000008994 | $24.29 | $0 |
| 2017-01-20 | $0.000008982 | $0.000008994 | $0.000008870 | $0.000008950 | $10.02 | $0 |
| 2017-01-21 | $0.000008950 | $0.000009274 | $0.000008950 | $0.000009218 | $9.22 | $0 |
| 2017-01-22 | $0.000009222 | $0.000009375 | $0.000009222 | $0.000009357 | $9.36 | $0 |
| 2017-01-23 | $0.000009226 | $0.000009247 | $0.000009208 | $0.000009216 | $9.22 | $0 |
| 2017-01-24 | $0.000009107 | $0.000009238 | $0.000008923 | $0.000008927 | $1.64 | $0 |
| 2017-01-25 | $0.000008919 | $0.000009032 | $0.000008918 | $0.000009015 | $20.09 | $0 |
| 2017-01-26 | $0.000009024 | $0.000009193 | $0.000009022 | $0.000009164 | $20.42 | $0 |
| 2017-01-27 | $0.000009206 | $0.000009207 | $0.000009194 | $0.000009198 | $0.09198 | $0 |
| 2017-01-28 | $0.000009197 | $0.000009238 | $0.000009197 | $0.000009216 | $0.1843 | $0 |
| 2017-01-29 | $0.000009221 | $0.000009234 | $0.000009191 | $0.000009195 | $0.9663 | $0 |
| 2017-01-30 | $0.000009201 | $0.000009230 | $0.000009195 | $0.000009204 | $2.31 | $0 |
| 2017-01-31 | $0.000009204 | $0.000009334 | $0.000009204 | $0.000009331 | $2.34 | $0 |