Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01568 | $0.01779 | $0.01527 | $0.01712 | $6,428.76 | $2,156,870 |
| 2018-08-02 | $0.01711 | $0.01820 | $0.01672 | $0.01685 | $107.30 | $2,123,004 |
| 2018-08-03 | $0.01682 | $0.01957 | $0.01649 | $0.01838 | $4,742.17 | $2,315,265 |
| 2018-08-04 | $0.01836 | $0.01876 | $0.01770 | $0.01780 | $108.34 | $2,243,123 |
| 2018-08-05 | $0.01782 | $0.01816 | $0.01744 | $0.01796 | $219.94 | $2,262,475 |
| 2018-08-06 | $0.01799 | $0.01943 | $0.01503 | $0.01779 | $10,176.80 | $2,241,762 |
| 2018-08-07 | $0.01776 | $0.01838 | $0.01735 | $0.01738 | $8,665.88 | $2,189,312 |
| 2018-08-08 | $0.01736 | $0.01737 | $0.01229 | $0.01237 | $1,812.94 | $1,559,070 |
| 2018-08-09 | $0.01236 | $0.01381 | $0.01232 | $0.01355 | $495.55 | $1,707,562 |
| 2018-08-10 | $0.01352 | $0.01445 | $0.01336 | $0.01356 | $541.18 | $1,708,041 |
| 2018-08-11 | $0.01357 | $0.01377 | $0.01087 | $0.01161 | $494.14 | $1,463,355 |
| 2018-08-12 | $0.01158 | $0.01352 | $0.01137 | $0.01292 | $339.96 | $1,628,251 |
| 2018-08-13 | $0.01293 | $0.01411 | $0.01119 | $0.01122 | $1,468.49 | $1,413,236 |
| 2018-08-14 | $0.01121 | $0.01165 | $0.01007 | $0.01073 | $4,118.46 | $1,351,349 |
| 2018-08-15 | $0.01075 | $0.01161 | $0.01043 | $0.01045 | $2,398.36 | $1,316,248 |
| 2018-08-16 | $0.01043 | $0.01114 | $0.009689 | $0.01064 | $2,887.83 | $1,339,947 |
| 2018-08-17 | $0.01065 | $0.01443 | $0.01045 | $0.01441 | $601.59 | $1,816,103 |
| 2018-08-18 | $0.01450 | $0.01461 | $0.01091 | $0.01124 | $68.94 | $1,416,738 |
| 2018-08-19 | $0.01125 | $0.01164 | $0.01088 | $0.01125 | $741.69 | $1,417,784 |
| 2018-08-20 | $0.01127 | $0.01156 | $0.009556 | $0.009634 | $5,487.19 | $1,213,798 |
| 2018-08-21 | $0.009512 | $0.01049 | $0.007818 | $0.009340 | $8,401.73 | $1,176,706 |
| 2018-08-22 | $0.009344 | $0.01212 | $0.008800 | $0.01105 | $22,210.60 | $1,392,662 |
| 2018-08-23 | $0.01107 | $0.01130 | $0.009769 | $0.009882 | $1,651.63 | $1,245,083 |
| 2018-08-24 | $0.009911 | $0.01102 | $0.009810 | $0.01094 | $829.74 | $1,378,324 |
| 2018-08-25 | $0.01099 | $0.01126 | $0.008673 | $0.01054 | $6,481.33 | $1,327,348 |
| 2018-08-26 | $0.01055 | $0.01061 | $0.009564 | $0.009578 | $1,314.51 | $1,206,790 |
| 2018-08-27 | $0.009617 | $0.01032 | $0.009562 | $0.01030 | $336.40 | $1,298,017 |
| 2018-08-28 | $0.01031 | $0.01309 | $0.01017 | $0.01296 | $7,291.80 | $1,633,417 |
| 2018-08-29 | $0.01297 | $0.01410 | $0.01243 | $0.01401 | $745.24 | $1,764,510 |
| 2018-08-30 | $0.01401 | $0.01405 | $0.01220 | $0.01232 | $1,114.15 | $1,552,506 |
| 2018-08-31 | $0.01232 | $0.01402 | $0.01192 | $0.01204 | $3,356.54 | $1,517,291 |