ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1051 | $0.1084 | $0.09721 | $0.09966 | $0.09966 | $0 |
| 2017-11-02 | $0.05634 | $0.05672 | $0.05554 | $0.05554 | $16.67 | $0 |
| 2017-11-03 | $0.05555 | $0.06622 | $0.05494 | $0.06480 | $182.82 | $0 |
| 2017-11-04 | $0.06463 | $0.08354 | $0.06315 | $0.08309 | $1.68 | $0 |
| 2017-11-05 | $0.04745 | $0.04762 | $0.04684 | $0.04750 | $1.81 | $0 |
| 2017-11-06 | $0.04753 | $0.08232 | $0.04559 | $0.07434 | $21.76 | $0 |
| 2017-11-07 | $0.07435 | $0.1995 | $0.07405 | $0.1979 | $19.79 | $0 |
| 2017-11-08 | $0.1979 | $0.1979 | $0.05662 | $0.07452 | $112.28 | $0 |
| 2017-11-09 | $0.07467 | $0.1455 | $0.06810 | $0.06883 | $13.17 | $0 |
| 2017-11-10 | $0.06882 | $0.06882 | $0.05766 | $0.06100 | $18.50 | $0 |
| 2017-11-11 | $0.06100 | $0.07090 | $0.06053 | $0.06940 | $21.16 | $0 |
| 2017-11-14 | $0.1410 | $0.1432 | $0.1401 | $0.1424 | $0.1424 | $0 |
| 2017-11-15 | $0.1425 | $0.1553 | $0.1425 | $0.1542 | $0.1542 | $0 |
| 2017-11-17 | $0.1648 | $0.1685 | $0.04357 | $0.04508 | $53.53 | $0 |
| 2017-11-18 | $0.04498 | $0.04704 | $0.03873 | $0.03905 | $42.96 | $0 |
| 2017-11-19 | $0.03898 | $0.07652 | $0.03853 | $0.07632 | $0.05533 | $0 |
| 2017-11-20 | $0.07647 | $0.08783 | $0.05955 | $0.05985 | $93.20 | $0 |
| 2017-11-21 | $0.06009 | $0.07147 | $0.05637 | $0.06588 | $107.20 | $0 |
| 2017-11-22 | $0.06597 | $0.1124 | $0.06348 | $0.1066 | $755.86 | $0 |
| 2017-11-23 | $0.1070 | $0.1279 | $0.09218 | $0.09988 | $4,872.57 | $0 |
| 2017-11-24 | $0.1116 | $0.1191 | $0.09095 | $0.1119 | $1,403.95 | $0 |
| 2017-11-25 | $0.09959 | $0.1233 | $0.09443 | $0.1168 | $3,191.60 | $0 |
| 2017-11-26 | $0.1071 | $0.1287 | $0.1006 | $0.1104 | $795.36 | $0 |
| 2017-11-27 | $0.1124 | $0.1266 | $0.1075 | $0.1111 | $4,175.39 | $0 |
| 2017-11-28 | $0.1135 | $0.1189 | $0.09859 | $0.1109 | $8,975.37 | $0 |
| 2017-11-29 | $0.1016 | $0.1259 | $0.08838 | $0.09912 | $9,948.26 | $0 |
| 2017-11-30 | $0.09839 | $0.1154 | $0.08018 | $0.09651 | $15,649.40 | $0 |