ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01919 | $0.02159 | $0.01470 | $0.01705 | $15,350.00 | $0 |
| 2018-04-02 | $0.01800 | $0.01889 | $0.01453 | $0.01799 | $16,258.70 | $0 |
| 2018-04-03 | $0.01677 | $0.02012 | $0.01640 | $0.01771 | $16,260.90 | $0 |
| 2018-04-04 | $0.01755 | $0.01990 | $0.01127 | $0.01396 | $13,835.80 | $0 |
| 2018-04-05 | $0.01350 | $0.02231 | $0.01094 | $0.01661 | $7,253.71 | $0 |
| 2018-04-06 | $0.01653 | $0.02159 | $0.01206 | $0.01372 | $6,785.08 | $0 |
| 2018-04-07 | $0.01341 | $0.02195 | $0.007186 | $0.01692 | $17,128.70 | $0 |
| 2018-04-08 | $0.009374 | $0.01964 | $0.007907 | $0.01327 | $12,304.60 | $0 |
| 2018-04-09 | $0.01422 | $0.02056 | $0.008429 | $0.01204 | $4,801.04 | $0 |
| 2018-04-10 | $0.01205 | $0.01906 | $0.01020 | $0.01526 | $8,734.46 | $0 |
| 2018-04-11 | $0.01599 | $0.01813 | $0.009482 | $0.01479 | $9,298.35 | $0 |
| 2018-04-12 | $0.01476 | $0.04735 | $0.01140 | $0.04712 | $20,770.70 | $0 |
| 2018-04-13 | $0.04718 | $0.04743 | $0.01436 | $0.02564 | $22,491.00 | $0 |
| 2018-04-14 | $0.02672 | $0.03899 | $0.02096 | $0.02264 | $21,169.10 | $0 |
| 2018-04-15 | $0.02421 | $0.04705 | $0.02162 | $0.03841 | $32,644.30 | $0 |
| 2018-04-16 | $0.04547 | $0.04665 | $0.03283 | $0.03322 | $12,083.60 | $0 |
| 2018-04-17 | $0.03323 | $0.03326 | $0.02187 | $0.02189 | $1,115.33 | $0 |
| 2018-04-18 | $0.02191 | $0.04208 | $0.01468 | $0.04082 | $16,048.90 | $0 |
| 2018-04-19 | $0.01922 | $0.04250 | $0.01456 | $0.02641 | $13,350.30 | $0 |
| 2018-04-20 | $0.02643 | $0.02693 | $0.02464 | $0.02623 | $631.50 | $0 |
| 2018-04-21 | $0.02624 | $0.02624 | $0.02296 | $0.02347 | $862.87 | $0 |
| 2018-04-22 | $0.02348 | $0.02458 | $0.02051 | $0.02458 | $1,074.43 | $0 |
| 2018-04-23 | $0.02452 | $0.02481 | $0.02105 | $0.02357 | $300.36 | $0 |
| 2018-04-24 | $0.02358 | $0.03210 | $0.02326 | $0.03210 | $540.52 | $0 |
| 2018-04-25 | $0.03190 | $0.03221 | $0.02253 | $0.02266 | $1,103.09 | $0 |
| 2018-04-26 | $0.02285 | $0.02813 | $0.02230 | $0.02806 | $562.65 | $0 |
| 2018-04-27 | $0.02810 | $0.02810 | $0.02100 | $0.02476 | $834.30 | $0 |
| 2018-04-28 | $0.02465 | $0.03309 | $0.02024 | $0.03297 | $938.84 | $0 |
| 2018-04-29 | $0.03296 | $0.03491 | $0.01956 | $0.03156 | $1,593.72 | $0 |
| 2018-04-30 | $0.03155 | $0.03879 | $0.02277 | $0.02288 | $211.51 | $0 |