ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007557 | $0.007800 | $0.0009323 | $0.0009343 | $2.40 | $0 |
| 2018-09-02 | $0.0009347 | $0.0009512 | $0.0009277 | $0.0009476 | $2.43 | $0 |
| 2018-09-03 | $0.0009474 | $0.0009541 | $0.0009358 | $0.0009448 | $2.43 | $0 |
| 2018-09-04 | $0.0009448 | $0.0009613 | $0.0009422 | $0.0009560 | $2.46 | $0 |
| 2018-09-05 | $0.0009568 | $0.01036 | $0.0009277 | $0.009885 | $1,852.62 | $0 |
| 2018-09-06 | $0.009890 | $0.01476 | $0.008256 | $0.01251 | $6,164.17 | $0 |
| 2018-09-07 | $0.01250 | $0.01466 | $0.008577 | $0.01055 | $8,829.87 | $0 |
| 2018-09-08 | $0.01056 | $0.01143 | $0.008589 | $0.009805 | $330.14 | $0 |
| 2018-09-09 | $0.009754 | $0.01157 | $0.006802 | $0.008591 | $9,534.51 | $0 |
| 2018-09-10 | $0.008593 | $0.009207 | $0.006831 | $0.008594 | $7,157.15 | $0 |
| 2018-09-11 | $0.008603 | $0.009199 | $0.005682 | $0.007186 | $7,273.19 | $0 |
| 2018-09-12 | $0.007187 | $0.007664 | $0.005641 | $0.007188 | $7,981.61 | $0 |
| 2018-09-13 | $0.006632 | $0.007396 | $0.006556 | $0.007219 | $25,070.60 | $0 |
| 2018-09-14 | $0.007363 | $0.007501 | $0.006475 | $0.007108 | $30,090.00 | $0 |
| 2018-09-15 | $0.007096 | $0.008581 | $0.005554 | $0.005624 | $8,701.89 | $0 |
| 2018-09-16 | $0.005626 | $0.006452 | $0.005337 | $0.006431 | $8.31 | $0 |
| 2018-09-17 | $0.006447 | $0.006476 | $0.005255 | $0.005490 | $35,040.60 | $0 |
| 2018-09-18 | $0.005490 | $0.005922 | $0.005297 | $0.005337 | $20,561.60 | $0 |
| 2018-09-19 | $0.005335 | $0.005670 | $0.005002 | $0.005154 | $6,118.18 | $0 |
| 2018-09-20 | $0.005155 | $0.005487 | $0.005155 | $0.005450 | $16,538.60 | $0 |
| 2018-09-21 | $0.005450 | $0.005770 | $0.005326 | $0.005665 | $19,539.50 | $0 |
| 2018-09-22 | $0.005628 | $0.005812 | $0.005099 | $0.005544 | $12,474.80 | $0 |
| 2018-09-23 | $0.005448 | $0.005581 | $0.005232 | $0.005358 | $2,700.94 | $0 |
| 2018-09-24 | $0.005360 | $0.005452 | $0.004980 | $0.005140 | $734.68 | $0 |
| 2018-09-25 | $0.005134 | $0.006056 | $0.004547 | $0.004836 | $2,496.89 | $0 |
| 2018-09-26 | $0.004838 | $0.006667 | $0.004823 | $0.005747 | $660.59 | $0 |
| 2018-09-27 | $0.005733 | $0.005862 | $0.004374 | $0.004385 | $102.60 | $0 |
| 2018-09-28 | $0.004388 | $0.005733 | $0.004280 | $0.005705 | $31.32 | $0 |
| 2018-09-29 | $0.005701 | $0.006042 | $0.004946 | $0.005295 | $24,715.80 | $0 |
| 2018-09-30 | $0.005291 | $0.005291 | $0.004422 | $0.004702 | $30,898.90 | $0 |