ZenithCoin ZTC
Xếp hạng #?
12:44:05 05/08/2014
ZenithCoin (ZTC)
Không hoạt động
Lịch sử giá ZenithCoin (ZTC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.004619 | $0.006762 | $0.004587 | $0.004664 | $27.51 | $15,223.34 |
| 2014-04-02 | $0.002765 | $0.006394 | $0.002753 | $0.005945 | $60.63 | $19,496.30 |
| 2014-04-03 | $0.005936 | $0.006006 | $0.005700 | $0.005833 | $5.32 | $19,172.86 |
| 2014-04-04 | $0.005300 | $0.005310 | $0.005102 | $0.005236 | $32.22 | $17,312.30 |
| 2014-04-05 | $0.005226 | $0.005330 | $0.003139 | $0.003184 | $22.47 | $10,567.74 |
| 2014-04-18 | $0.009596 | $0.009607 | $0.009408 | $0.009545 | $0.01050 | $33,387.28 |
| 2014-04-19 | $0.009544 | $0.009544 | $0.009523 | $0.009523 | $0.01048 | $33,312.80 |
| 2014-04-21 | $0.01480 | $0.01486 | $0.01480 | $0.01482 | $21.02 | $52,467.72 |
| 2014-04-22 | $0.01481 | $0.03453 | $0.01468 | $0.03415 | $0.4879 | $121,354 |
| 2014-04-23 | $0.03418 | $0.03452 | $0.03400 | $0.03439 | $6.88 | $122,647 |
| 2014-04-24 | $0.03435 | $0.04317 | $0.03435 | $0.04317 | $15.57 | $154,557 |
| 2014-04-25 | $0.04313 | $0.04315 | $0.03603 | $0.03692 | $1.85 | $132,694 |
| 2014-04-26 | $0.03694 | $0.03714 | $0.03593 | $0.03668 | $2.38 | $132,232 |
| 2014-04-27 | $0.03657 | $0.03674 | $0.03491 | $0.03491 | $3.49 | $126,256 |
| 2014-04-28 | $0.03445 | $0.03580 | $0.03383 | $0.03522 | $3.52 | $127,709 |
| 2014-04-29 | $0.03519 | $0.03613 | $0.01788 | $0.01788 | $1.79 | $65,071.72 |
| 2014-04-30 | $0.01787 | $0.01804 | $0.01746 | $0.01789 | $0.1789 | $65,364.53 |