ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004198 | $0.004238 | $0.003173 | $0.004238 | $2,405.79 | $0 |
| 2018-11-02 | $0.004238 | $0.004733 | $0.003800 | $0.004711 | $1,797.31 | $0 |
| 2018-11-03 | $0.004711 | $0.004718 | $0.004683 | $0.004718 | $0 | $0 |
| 2018-11-04 | $0.004718 | $0.004718 | $0.004718 | $0.004718 | $0 | $0 |
| 2018-11-05 | $0.004718 | $0.004718 | $0.004157 | $0.004172 | $7.15 | $0 |
| 2018-11-06 | $0.004189 | $0.004200 | $0.003208 | $0.003284 | $0.7407 | $0 |
| 2018-11-07 | $0.003292 | $0.003334 | $0.003270 | $0.003302 | $0 | $0 |
| 2018-11-08 | $0.003302 | $0.004466 | $0.003302 | $0.004438 | $98.96 | $0 |
| 2018-11-09 | $0.004439 | $0.004519 | $0.004429 | $0.004468 | $75.23 | $0 |
| 2018-11-10 | $0.004468 | $0.004504 | $0.004467 | $0.004474 | $0 | $0 |
| 2018-11-11 | $0.004474 | $0.004474 | $0.004474 | $0.004474 | $0 | $0 |
| 2018-11-12 | $0.004474 | $0.004474 | $0.004474 | $0.004474 | $0 | $0 |
| 2018-11-13 | $0.004474 | $0.004474 | $0.004163 | $0.004184 | $16.34 | $0 |
| 2018-11-14 | $0.004171 | $0.004187 | $0.003614 | $0.003718 | $0 | $0 |
| 2018-11-15 | $0.003718 | $0.004482 | $0.003718 | $0.004482 | $95.67 | $0 |
| 2018-11-16 | $0.004486 | $0.005014 | $0.003488 | $0.003537 | $198.16 | $0 |
| 2018-11-17 | $0.003544 | $0.003544 | $0.003500 | $0.003532 | $0 | $0 |
| 2018-11-18 | $0.003532 | $0.003532 | $0.002752 | $0.003323 | $3.41 | $0 |
| 2018-11-19 | $0.003325 | $0.003433 | $0.003014 | $0.003046 | $2,667.05 | $0 |
| 2018-11-20 | $0.003028 | $0.003109 | $0.002725 | $0.002852 | $0 | $0 |
| 2018-11-21 | $0.002852 | $0.003094 | $0.002566 | $0.002689 | $1,577.95 | $0 |
| 2018-11-22 | $0.002679 | $0.002702 | $0.002572 | $0.002599 | $7.74 | $0 |
| 2018-11-23 | $0.002586 | $0.002624 | $0.002497 | $0.002546 | $0 | $0 |
| 2018-11-24 | $0.002546 | $0.002743 | $0.002143 | $0.002203 | $143.36 | $0 |
| 2018-11-25 | $0.002201 | $0.002701 | $0.001900 | $0.002634 | $252.98 | $0 |
| 2018-11-26 | $0.002637 | $0.002681 | $0.002186 | $0.002363 | $16,398.00 | $0 |
| 2018-11-27 | $0.002361 | $0.002644 | $0.002318 | $0.002606 | $780.46 | $0 |
| 2018-11-28 | $0.002611 | $0.002644 | $0.002323 | $0.002556 | $15,012.10 | $0 |
| 2018-11-29 | $0.002564 | $0.002568 | $0.002481 | $0.002524 | $0 | $0 |
| 2018-11-30 | $0.002524 | $0.002524 | $0.002524 | $0.002524 | $0 | $0 |