ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05573 | $0.05807 | $0.04412 | $0.05006 | $7,944.71 | $0 |
| 2018-02-02 | $0.04996 | $0.05690 | $0.03874 | $0.05186 | $47,283.70 | $0 |
| 2018-02-03 | $0.05204 | $0.05976 | $0.04356 | $0.05286 | $92,866.10 | $0 |
| 2018-02-04 | $0.05289 | $0.05395 | $0.04565 | $0.04777 | $8,776.54 | $0 |
| 2018-02-05 | $0.04730 | $0.07803 | $0.04176 | $0.07375 | $13.79 | $0 |
| 2018-02-06 | $0.07425 | $0.07679 | $0.03089 | $0.04796 | $71,645.30 | $0 |
| 2018-02-07 | $0.04586 | $0.05256 | $0.04219 | $0.04791 | $86,024.20 | $0 |
| 2018-02-08 | $0.04401 | $0.05163 | $0.04264 | $0.04642 | $38,154.30 | $0 |
| 2018-02-09 | $0.04656 | $0.05128 | $0.04385 | $0.05105 | $18,268.50 | $0 |
| 2018-02-10 | $0.05109 | $0.05323 | $0.04622 | $0.04843 | $56,061.60 | $0 |
| 2018-02-11 | $0.04839 | $0.04944 | $0.01640 | $0.03609 | $47,352.60 | $0 |
| 2018-02-12 | $0.02692 | $0.04091 | $0.01505 | $0.02451 | $3,829.78 | $0 |
| 2018-02-13 | $0.02456 | $0.05673 | $0.02316 | $0.05539 | $1,994.71 | $0 |
| 2018-02-14 | $0.05523 | $0.05624 | $0.01938 | $0.03441 | $8,530.17 | $0 |
| 2018-02-15 | $0.03443 | $0.06566 | $0.03404 | $0.03780 | $11,251.60 | $0 |
| 2018-02-16 | $0.03764 | $0.06360 | $0.03724 | $0.05066 | $534.73 | $0 |
| 2018-02-17 | $0.05055 | $0.06708 | $0.02725 | $0.02852 | $24,576.20 | $0 |
| 2018-02-18 | $0.04146 | $0.05364 | $0.02916 | $0.02931 | $30,486.10 | $0 |
| 2018-02-19 | $0.02919 | $0.06433 | $0.02884 | $0.05828 | $53,248.00 | $0 |
| 2018-02-20 | $0.05834 | $0.06259 | $0.03639 | $0.04517 | $59,382.90 | $0 |
| 2018-02-21 | $0.04511 | $0.05787 | $0.03391 | $0.04187 | $48,477.40 | $0 |
| 2018-02-22 | $0.04182 | $0.05809 | $0.03280 | $0.03286 | $45,787.90 | $0 |
| 2018-02-23 | $0.03283 | $0.05217 | $0.03175 | $0.03525 | $36,988.00 | $0 |
| 2018-02-24 | $0.03521 | $0.04562 | $0.02762 | $0.04467 | $53,088.30 | $0 |
| 2018-02-25 | $0.04460 | $0.05976 | $0.02773 | $0.04892 | $66,481.20 | $0 |
| 2018-02-26 | $0.04899 | $0.06697 | $0.03187 | $0.03187 | $17,534.70 | $0 |
| 2018-02-27 | $0.03197 | $0.06889 | $0.03153 | $0.06043 | $101,707 | $0 |
| 2018-02-28 | $0.06036 | $0.06897 | $0.03995 | $0.05691 | $69,046.20 | $0 |