ZenithCoin ZTC
Xếp hạng #?
12:44:05 05/08/2014
ZenithCoin (ZTC)
Không hoạt động
Lịch sử giá ZenithCoin (ZTC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.008161 | $0.008798 | $0.008127 | $0.008237 | $0.6659 | $33,426.05 |
| 2014-06-02 | $0.008229 | $0.008555 | $0.0001939 | $0.008555 | $0.4482 | $34,743.43 |
| 2014-06-03 | $0.008554 | $0.008730 | $0.008428 | $0.008653 | $0.4326 | $35,144.96 |
| 2014-06-04 | $0.008593 | $0.008593 | $0.008063 | $0.008290 | $16.06 | $33,712.39 |
| 2014-06-05 | $0.008283 | $0.008573 | $0.008270 | $0.008518 | $0.2129 | $34,720.20 |
| 2014-06-06 | $0.008518 | $0.008518 | $0.008459 | $0.008495 | $0.2124 | $34,629.83 |
| 2014-06-07 | $0.006360 | $0.006360 | $0.006323 | $0.006347 | $0.3173 | $25,874.84 |
| 2014-06-08 | $0.006347 | $0.006382 | $0.006341 | $0.006370 | $0.3185 | $25,970.64 |
| 2014-06-09 | $0.004470 | $0.004497 | $0.004459 | $0.004473 | $0.4025 | $18,292.41 |
| 2014-06-10 | $0.004479 | $0.004545 | $0.004455 | $0.004515 | $0.4063 | $18,507.22 |
| 2014-06-15 | $0.003800 | $0.004026 | $0.003784 | $0.004026 | $0.2013 | $16,611.47 |
| 2014-06-16 | $0.004024 | $0.004133 | $0.003986 | $0.004044 | $0.2022 | $16,685.45 |
| 2014-06-17 | $0.004011 | $0.004126 | $0.003997 | $0.004117 | $0.3911 | $17,013.98 |
| 2014-06-18 | $0.004130 | $0.004170 | $0.0003022 | $0.0003040 | $0.1824 | $1,256.69 |
| 2014-06-19 | $0.0003040 | $0.003055 | $0.0003040 | $0.002984 | $0.5969 | $12,341.44 |
| 2014-06-20 | $0.002981 | $0.002993 | $0.002933 | $0.002965 | $0.5930 | $12,260.50 |
| 2014-06-21 | $0.002962 | $0.002991 | $0.002933 | $0.002969 | $0.2969 | $12,279.16 |
| 2014-06-22 | $0.002969 | $0.003018 | $0.002967 | $0.003005 | $0.1503 | $12,429.56 |
| 2014-06-23 | $0.003005 | $0.003010 | $0.002926 | $0.002944 | $0.1472 | $12,177.44 |
| 2014-06-25 | $0.0008696 | $0.0008696 | $0.0008428 | $0.0008438 | $2.11 | $3,489.99 |
| 2014-06-26 | $0.0008435 | $0.0008666 | $0.0008416 | $0.0008659 | $0.6927 | $3,581.21 |
| 2014-06-27 | $0.0008661 | $0.0008942 | $0.0008640 | $0.0008899 | $0.1780 | $3,682.58 |
| 2014-06-28 | $0.0008926 | $0.0009005 | $0.0008879 | $0.0008938 | $0.08938 | $3,699.09 |
| 2014-06-29 | $0.0008966 | $0.0009001 | $0.0008883 | $0.0008980 | $0.08980 | $3,730.33 |
| 2014-06-30 | $0.0008979 | $0.0009613 | $0.0008938 | $0.0009533 | $0.4766 | $3,972.96 |