Zephyr ZEPH
Xếp hạng #?
00:43:16 22/12/2018
Zephyr (ZEPH)
Không theo dõi
Lịch sử giá Zephyr (ZEPH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004808 | $0.005445 | $0.004713 | $0.005163 | $2,185.30 | $1,468,197 |
| 2018-12-02 | $0.005155 | $0.006476 | $0.005046 | $0.006219 | $2,433.09 | $1,768,630 |
| 2018-12-03 | $0.006254 | $0.006256 | $0.005804 | $0.005880 | $0.04646 | $1,672,016 |
| 2018-12-04 | $0.005878 | $0.005965 | $0.005674 | $0.005799 | $571.12 | $1,648,981 |
| 2018-12-05 | $0.005795 | $0.005802 | $0.004456 | $0.004456 | $1,536.54 | $1,267,322 |
| 2018-12-06 | $0.004450 | $0.004491 | $0.003785 | $0.003785 | $61.25 | $1,076,478 |
| 2018-12-07 | $0.003791 | $0.004027 | $0.003492 | $0.004027 | $1,163.14 | $1,145,254 |
| 2018-12-08 | $0.004035 | $0.004855 | $0.004035 | $0.004632 | $3,906.70 | $1,317,234 |
| 2018-12-09 | $0.004621 | $0.005005 | $0.004462 | $0.004761 | $695.36 | $1,353,794 |
| 2018-12-10 | $0.004748 | $0.004816 | $0.004443 | $0.004448 | $95.14 | $1,264,947 |
| 2018-12-11 | $0.004448 | $0.005560 | $0.004419 | $0.005085 | $1,179.08 | $1,446,178 |
| 2018-12-12 | $0.005088 | $0.005543 | $0.004939 | $0.005123 | $327.80 | $1,456,787 |
| 2018-12-13 | $0.005186 | $0.005205 | $0.004676 | $0.004676 | $96.10 | $1,329,653 |
| 2018-12-14 | $0.004702 | $0.005578 | $0.004664 | $0.005400 | $614.75 | $1,535,676 |
| 2018-12-15 | $0.005415 | $0.005441 | $0.005071 | $0.005202 | $69.84 | $1,479,328 |
| 2018-12-16 | $0.005191 | $0.005356 | $0.004946 | $0.004955 | $179.40 | $1,409,092 |
| 2018-12-17 | $0.004953 | $0.005624 | $0.004784 | $0.005605 | $152.86 | $1,594,088 |
| 2018-12-18 | $0.005588 | $0.005896 | $0.005572 | $0.005880 | $402.63 | $1,672,061 |
| 2018-12-19 | $0.005896 | $0.006180 | $0.005860 | $0.006049 | $0 | $1,720,093 |
| 2018-12-20 | $0.006049 | $0.006049 | $0.006049 | $0.006049 | $0 | $1,720,093 |