ZenGold ZENGOLD
Xếp hạng #?
07:49:03 18/04/2019
ZenGold (ZENGOLD)
Không hoạt động
Lịch sử giá ZenGold (ZENGOLD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002524 | $0.002524 | $0.002524 | $0.002524 | $0 | $0 |
| 2018-12-02 | $0.002524 | $0.002524 | $0.002307 | $0.002484 | $109.39 | $0 |
| 2018-12-03 | $0.002492 | $0.002492 | $0.002306 | $0.002349 | $1.45 | $0 |
| 2018-12-04 | $0.002347 | $0.002636 | $0.002289 | $0.002618 | $346.27 | $0 |
| 2018-12-05 | $0.002620 | $0.002627 | $0.002487 | $0.002509 | $0 | $0 |
| 2018-12-06 | $0.002509 | $0.002509 | $0.002509 | $0.002509 | $0 | $0 |
| 2018-12-07 | $0.002509 | $0.002509 | $0.001964 | $0.002050 | $541.63 | $0 |
| 2018-12-08 | $0.002049 | $0.002105 | $0.002006 | $0.002085 | $28.64 | $0 |
| 2018-12-09 | $0.002079 | $0.002104 | $0.002078 | $0.002094 | $0 | $0 |
| 2018-12-10 | $0.002094 | $0.002447 | $0.002094 | $0.002384 | $1.33 | $0 |
| 2018-12-11 | $0.002380 | $0.002394 | $0.002358 | $0.002394 | $0 | $0 |
| 2018-12-12 | $0.002394 | $0.002967 | $0.002073 | $0.002922 | $236.85 | $0 |
| 2018-12-13 | $0.002923 | $0.002925 | $0.001968 | $0.001984 | $0.3372 | $0 |
| 2018-12-14 | $0.001983 | $0.001994 | $0.001958 | $0.001985 | $0 | $0 |
| 2018-12-15 | $0.001985 | $0.001985 | $0.001985 | $0.001985 | $0 | $0 |
| 2018-12-16 | $0.001985 | $0.001985 | $0.001985 | $0.001985 | $0 | $0 |
| 2018-12-17 | $0.001985 | $0.001985 | $0.001985 | $0.001985 | $0 | $0 |
| 2018-12-18 | $0.001985 | $0.001985 | $0.001985 | $0.001985 | $0 | $0 |
| 2018-12-19 | $0.001985 | $0.001985 | $0.001985 | $0.001985 | $0 | $0 |
| 2018-12-20 | $0.001985 | $0.002522 | $0.001985 | $0.002485 | $118.54 | $0 |
| 2018-12-21 | $0.002478 | $0.002520 | $0.002388 | $0.002443 | $0 | $0 |
| 2018-12-22 | $0.002443 | $0.002443 | $0.002443 | $0.002443 | $0 | $0 |
| 2018-12-23 | $0.002443 | $0.002452 | $0.002382 | $0.002399 | $77.21 | $0 |
| 2018-12-24 | $0.002400 | $0.002555 | $0.002400 | $0.002443 | $1.17 | $0 |
| 2018-12-25 | $0.002448 | $0.002448 | $0.002276 | $0.002299 | $0 | $0 |
| 2018-12-26 | $0.002299 | $0.004303 | $0.002299 | $0.004284 | $732.85 | $0 |
| 2018-12-27 | $0.004281 | $0.004305 | $0.004000 | $0.004011 | $4.73 | $0 |
| 2018-12-28 | $0.004015 | $0.004299 | $0.004007 | $0.004273 | $0 | $0 |
| 2018-12-29 | $0.004273 | $0.004273 | $0.004273 | $0.004273 | $0 | $0 |
| 2018-12-30 | $0.004273 | $0.004273 | $0.004273 | $0.004273 | $0 | $0 |
| 2018-12-31 | $0.004273 | $0.004273 | $0.004098 | $0.004119 | $37.53 | $0 |