Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009214 | $0.009641 | $0.008786 | $0.009641 | $446.59 | $2,741,669 |
| 2018-11-02 | $0.009641 | $0.009641 | $0.008654 | $0.008666 | $331.33 | $2,464,435 |
| 2018-11-03 | $0.008666 | $0.009013 | $0.008666 | $0.008985 | $173.27 | $2,555,161 |
| 2018-11-04 | $0.008985 | $0.009024 | $0.008665 | $0.008811 | $309.30 | $2,505,724 |
| 2018-11-05 | $0.008859 | $0.009622 | $0.008716 | $0.009369 | $879.91 | $2,664,366 |
| 2018-11-06 | $0.009351 | $0.009525 | $0.008841 | $0.008902 | $3,969.00 | $2,532,604 |
| 2018-11-07 | $0.008926 | $0.009072 | $0.008732 | $0.008741 | $246.78 | $2,485,738 |
| 2018-11-08 | $0.008764 | $0.009241 | $0.008572 | $0.008665 | $698.57 | $2,464,091 |
| 2018-11-09 | $0.008672 | $0.008717 | $0.008002 | $0.008451 | $1,100.29 | $2,403,393 |
| 2018-11-10 | $0.008451 | $0.008742 | $0.008435 | $0.008620 | $129.30 | $2,451,374 |
| 2018-11-11 | $0.008628 | $0.008639 | $0.008097 | $0.008431 | $96.79 | $2,397,467 |
| 2018-11-12 | $0.008409 | $0.008637 | $0.008355 | $0.008504 | $46.87 | $2,418,462 |
| 2018-11-13 | $0.008496 | $0.008533 | $0.007926 | $0.008232 | $336.59 | $2,340,895 |
| 2018-11-14 | $0.008230 | $0.008234 | $0.006570 | $0.006771 | $817.02 | $1,925,538 |
| 2018-11-15 | $0.006781 | $0.007008 | $0.006298 | $0.006472 | $266.52 | $1,840,475 |
| 2018-11-16 | $0.006472 | $0.006772 | $0.006408 | $0.006645 | $124.89 | $1,889,741 |
| 2018-11-17 | $0.006659 | $0.006666 | $0.005995 | $0.006042 | $351.15 | $1,718,089 |
| 2018-11-18 | $0.006031 | $0.006205 | $0.006005 | $0.006144 | $309.06 | $1,747,158 |
| 2018-11-19 | $0.006138 | $0.006145 | $0.005205 | $0.005305 | $2,107.06 | $1,508,518 |
| 2018-11-20 | $0.005270 | $0.005803 | $0.004795 | $0.004978 | $5,535.91 | $1,415,577 |
| 2018-11-21 | $0.005023 | $0.005392 | $0.004778 | $0.005380 | $3,211.98 | $1,530,012 |
| 2018-11-22 | $0.005385 | $0.005412 | $0.004773 | $0.004792 | $885.73 | $1,362,850 |
| 2018-11-23 | $0.004769 | $0.004816 | $0.004589 | $0.004638 | $81.37 | $1,318,899 |
| 2018-11-24 | $0.004638 | $0.004879 | $0.003987 | $0.004084 | $2,111.16 | $1,161,433 |
| 2018-11-25 | $0.004081 | $0.004245 | $0.003726 | $0.004197 | $271.45 | $1,193,590 |
| 2018-11-26 | $0.004190 | $0.004220 | $0.003587 | $0.003791 | $19.84 | $1,077,942 |
| 2018-11-27 | $0.003757 | $0.004699 | $0.003708 | $0.004559 | $5,664.80 | $1,296,485 |
| 2018-11-28 | $0.004549 | $0.005198 | $0.004521 | $0.005173 | $221.08 | $1,470,969 |
| 2018-11-29 | $0.005167 | $0.005297 | $0.004970 | $0.005183 | $669.98 | $1,473,804 |
| 2018-11-30 | $0.005194 | $0.005480 | $0.004714 | $0.004802 | $22.05 | $1,365,620 |