ZenithCoin ZTC
Xếp hạng #?
12:44:05 05/08/2014
ZenithCoin (ZTC)
Không hoạt động
Lịch sử giá ZenithCoin (ZTC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.0003629 | $0.008550 | $0.0003559 | $0.008428 | $125.25 | $24,864.90 |
| 2014-03-02 | $0.008503 | $0.02197 | $0.0007645 | $0.008285 | $805.15 | $24,563.57 |
| 2014-03-03 | $0.008326 | $0.01040 | $0.008296 | $0.009883 | $33.12 | $29,426.54 |
| 2014-03-04 | $0.009890 | $0.06652 | $0.001989 | $0.002000 | $69.48 | $5,979.37 |
| 2014-03-05 | $0.001999 | $0.01912 | $0.001977 | $0.006322 | $29.34 | $18,972.06 |
| 2014-03-06 | $0.006313 | $0.01102 | $0.004622 | $0.009294 | $133.55 | $28,019.52 |
| 2014-03-07 | $0.009300 | $0.05711 | $0.004339 | $0.004436 | $6.93 | $13,417.47 |
| 2014-03-08 | $0.004457 | $0.008812 | $0.004457 | $0.008644 | $15.47 | $26,280.61 |
| 2014-03-09 | $0.008628 | $0.009012 | $0.004459 | $0.004503 | $9.76 | $13,749.65 |
| 2014-03-10 | $0.004499 | $0.009007 | $0.001015 | $0.001036 | $58.37 | $3,173.26 |
| 2014-03-11 | $0.001036 | $0.008196 | $0.001033 | $0.002536 | $29.61 | $7,793.59 |
| 2014-03-12 | $0.002528 | $0.008861 | $0.002528 | $0.006239 | $4.49 | $19,237.56 |
| 2014-03-13 | $0.006254 | $0.006288 | $0.006226 | $0.006262 | $4.50 | $19,307.55 |
| 2014-03-14 | $0.002873 | $0.006221 | $0.001310 | $0.004276 | $55.77 | $13,184.64 |
| 2014-03-15 | $0.004280 | $0.005050 | $0.0006349 | $0.001698 | $55.72 | $5,241.49 |
| 2014-03-16 | $0.001699 | $0.005174 | $0.001658 | $0.001672 | $8.52 | $5,180.08 |
| 2014-03-17 | $0.001672 | $0.003139 | $0.001667 | $0.003106 | $0.6224 | $9,620.80 |
| 2014-03-18 | $0.003103 | $0.007682 | $0.001267 | $0.001279 | $151.86 | $3,965.21 |
| 2014-03-19 | $0.001277 | $0.001294 | $0.001267 | $0.001268 | $0.3658 | $3,932.85 |
| 2014-03-20 | $0.002386 | $0.002388 | $0.002350 | $0.002355 | $0.7065 | $7,344.35 |
| 2014-03-21 | $0.002353 | $0.007147 | $0.002247 | $0.007144 | $104.18 | $22,369.91 |
| 2014-03-22 | $0.007140 | $0.007140 | $0.001691 | $0.001978 | $290.83 | $6,222.26 |
| 2014-03-23 | $0.001980 | $0.006795 | $0.001964 | $0.006735 | $21.05 | $21,230.81 |
| 2014-03-24 | $0.006750 | $0.009342 | $0.005464 | $0.006418 | $243.63 | $20,325.04 |
| 2014-03-25 | $0.006435 | $0.006435 | $0.004128 | $0.004222 | $2.51 | $13,411.49 |
| 2014-03-26 | $0.004219 | $0.004232 | $0.002911 | $0.002915 | $30.78 | $9,292.30 |
| 2014-03-27 | $0.002251 | $0.002815 | $0.002122 | $0.002122 | $46.88 | $6,782.23 |
| 2014-03-28 | $0.001930 | $0.007037 | $0.001930 | $0.007037 | $66.65 | $22,601.13 |
| 2014-03-29 | $0.006999 | $0.007068 | $0.002816 | $0.002816 | $0.1469 | $9,087.92 |
| 2014-03-30 | $0.002787 | $0.005983 | $0.002582 | $0.005776 | $0.1359 | $18,712.30 |
| 2014-03-31 | $0.004664 | $0.004830 | $0.004434 | $0.004587 | $7.84 | $14,918.24 |