ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004701 | $0.01080 | $0.004350 | $0.01070 | $44,654.40 | $0 |
| 2018-10-02 | $0.01069 | $0.01072 | $0.004800 | $0.005177 | $3,683.19 | $0 |
| 2018-10-03 | $0.005165 | $0.008789 | $0.004689 | $0.005210 | $4,073.81 | $0 |
| 2018-10-04 | $0.005216 | $0.01182 | $0.004689 | $0.004705 | $314.23 | $0 |
| 2018-10-05 | $0.004715 | $0.004989 | $0.004694 | $0.004971 | $3,220.74 | $0 |
| 2018-10-06 | $0.004973 | $0.004978 | $0.004241 | $0.004526 | $3,689.41 | $0 |
| 2018-10-07 | $0.004542 | $0.004632 | $0.004096 | $0.004599 | $2,485.76 | $0 |
| 2018-10-08 | $0.004620 | $0.004627 | $0.004255 | $0.004508 | $12,446.70 | $0 |
| 2018-10-09 | $0.004513 | $0.004522 | $0.002161 | $0.003822 | $16,639.80 | $0 |
| 2018-10-10 | $0.003817 | $0.003900 | $0.003745 | $0.003854 | $8,526.86 | $0 |
| 2018-10-11 | $0.003851 | $0.003854 | $0.003272 | $0.003793 | $3,963.71 | $0 |
| 2018-10-12 | $0.003789 | $0.004617 | $0.003404 | $0.003959 | $18,004.30 | $0 |
| 2018-10-13 | $0.003855 | $0.003991 | $0.003632 | $0.003778 | $13,243.30 | $0 |
| 2018-10-14 | $0.003738 | $0.003915 | $0.003621 | $0.003729 | $15,412.10 | $0 |
| 2018-10-15 | $0.003739 | $0.004296 | $0.003632 | $0.004000 | $14,526.10 | $0 |
| 2018-10-16 | $0.003883 | $0.004103 | $0.003815 | $0.003878 | $5,849.82 | $0 |
| 2018-10-17 | $0.003891 | $0.004309 | $0.003835 | $0.003909 | $164.38 | $0 |
| 2018-10-18 | $0.003919 | $0.003935 | $0.002944 | $0.003638 | $2,357.97 | $0 |
| 2018-10-19 | $0.003637 | $0.005301 | $0.003237 | $0.005295 | $12,458.80 | $0 |
| 2018-10-20 | $0.005284 | $0.005359 | $0.005268 | $0.005315 | $8,092.85 | $0 |
| 2018-10-21 | $0.005317 | $0.005419 | $0.005284 | $0.005339 | $1,877.85 | $0 |
| 2018-10-22 | $0.005340 | $0.005356 | $0.004069 | $0.004070 | $13,757.90 | $0 |
| 2018-10-23 | $0.004072 | $0.004280 | $0.003932 | $0.004162 | $3,393.32 | $0 |
| 2018-10-24 | $0.004143 | $0.004560 | $0.004143 | $0.004534 | $163.91 | $0 |
| 2018-10-25 | $0.004536 | $0.004539 | $0.004501 | $0.004522 | $0 | $0 |
| 2018-10-26 | $0.004522 | $0.004522 | $0.004339 | $0.004365 | $115.84 | $0 |
| 2018-10-27 | $0.004358 | $0.004375 | $0.004097 | $0.004110 | $0.08905 | $0 |
| 2018-10-28 | $0.004120 | $0.004204 | $0.004104 | $0.004201 | $0.4864 | $0 |
| 2018-10-29 | $0.004190 | $0.004202 | $0.004180 | $0.004198 | $0 | $0 |
| 2018-10-30 | $0.004198 | $0.004198 | $0.004198 | $0.004198 | $0 | $0 |
| 2018-10-31 | $0.004198 | $0.004198 | $0.004198 | $0.004198 | $0 | $0 |