ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05353 | $0.05374 | $0.05248 | $0.05267 | $214.67 | $0 |
| 2017-10-03 | $0.02984 | $0.02984 | $0.02933 | $0.02938 | $2.89 | $0 |
| 2017-10-04 | $0.02938 | $0.05653 | $0.02878 | $0.05240 | $342.61 | $0 |
| 2017-10-05 | $0.05242 | $0.05640 | $0.04950 | $0.04958 | $683.70 | $0 |
| 2017-10-06 | $0.04958 | $0.05182 | $0.02073 | $0.02994 | $12.55 | $0 |
| 2017-10-07 | $0.02994 | $0.05724 | $0.02938 | $0.05619 | $211.65 | $0 |
| 2017-10-08 | $0.05619 | $0.05746 | $0.05327 | $0.05481 | $76.52 | $0 |
| 2017-10-09 | $0.05482 | $0.05744 | $0.05250 | $0.05371 | $32.42 | $0 |
| 2017-10-10 | $0.05371 | $0.05686 | $0.02206 | $0.02353 | $0.4052 | $0 |
| 2017-10-11 | $0.02353 | $0.2384 | $0.02340 | $0.2279 | $2,428.91 | $0 |
| 2017-10-12 | $0.2281 | $0.2281 | $0.05332 | $0.05428 | $2,299.06 | $0 |
| 2017-10-13 | $0.05444 | $0.06748 | $0.05407 | $0.06648 | $116.58 | $0 |
| 2017-10-14 | $0.06648 | $0.06992 | $0.06408 | $0.06446 | $113.04 | $0 |
| 2017-10-15 | $0.07588 | $0.07622 | $0.03317 | $0.03339 | $74.94 | $0 |
| 2017-10-16 | $0.03339 | $0.2719 | $0.02783 | $0.05865 | $1,544.70 | $0 |
| 2017-10-17 | $0.05865 | $0.06278 | $0.05600 | $0.05600 | $1,503.87 | $0 |
| 2017-10-18 | $0.06151 | $0.07031 | $0.06070 | $0.06821 | $0.3374 | $0 |
| 2017-10-19 | $0.06763 | $0.1150 | $0.05215 | $0.1144 | $217.03 | $0 |
| 2017-10-20 | $0.1144 | $0.1144 | $0.06353 | $0.06445 | $18.75 | $0 |
| 2017-10-21 | $0.06386 | $0.06908 | $0.06231 | $0.06792 | $14.35 | $0 |
| 2017-10-22 | $0.06681 | $0.07932 | $0.06519 | $0.07856 | $1,798.28 | $0 |
| 2017-10-23 | $0.07873 | $0.07894 | $0.07409 | $0.07679 | $226.13 | $0 |
| 2017-10-24 | $0.2138 | $0.2138 | $0.2084 | $0.2085 | $1,062.79 | $0 |
| 2017-10-25 | $0.2082 | $0.2107 | $0.1965 | $0.2054 | $1,046.88 | $0 |
| 2017-10-26 | $0.2052 | $0.2066 | $0.05241 | $0.05241 | $447.95 | $0 |
| 2017-10-27 | $0.05233 | $0.07280 | $0.05233 | $0.07126 | $71.26 | $0 |
| 2017-10-28 | $0.1107 | $0.1116 | $0.1085 | $0.1086 | $0.005176 | $0 |
| 2017-10-29 | $0.1089 | $0.1130 | $0.05006 | $0.05177 | $451.55 | $0 |
| 2017-10-30 | $0.05148 | $0.05473 | $0.05142 | $0.05412 | $246.31 | $0 |
| 2017-10-31 | $0.08725 | $0.1137 | $0.08569 | $0.1058 | $0.1058 | $0 |