ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00004345 | $0.00004396 | $0.00004274 | $0.00004396 | $0.4396 | $26,391.38 |
| 2017-10-02 | $0.00004394 | $0.00004466 | $0.00004382 | $0.00004422 | $0.4422 | $26,548.01 |
| 2017-10-05 | $0.00004165 | $0.00004366 | $0.00004150 | $0.00004324 | $86.47 | $25,957.03 |
| 2017-10-06 | $0.00004324 | $0.00004425 | $0.00004315 | $0.00004372 | $42.85 | $26,249.63 |
| 2017-10-07 | $0.00004374 | $0.00004466 | $0.00004326 | $0.00004456 | $876.17 | $26,748.46 |
| 2017-10-08 | $0.00004444 | $0.00009211 | $0.00004431 | $0.00004602 | $6,439.99 | $27,625.50 |
| 2017-10-09 | $0.00004603 | $0.00009603 | $0.00004559 | $0.00004787 | $1,038.82 | $28,735.66 |
| 2017-10-10 | $0.00004786 | $0.00009709 | $0.00004729 | $0.00004764 | $219.01 | $28,597.76 |
| 2017-10-11 | $0.00004763 | $0.00004875 | $0.00004725 | $0.00004822 | $57.33 | $28,949.50 |
| 2017-10-12 | $0.00004826 | $0.0001044 | $0.00004814 | $0.00005424 | $172.21 | $32,562.61 |
| 2017-10-13 | $0.00005441 | $0.0001175 | $0.00005406 | $0.00005654 | $125.85 | $33,944.37 |
| 2017-10-14 | $0.00005656 | $0.00005849 | $0.00005594 | $0.00005841 | $23.76 | $35,064.97 |
| 2017-10-15 | $0.00005851 | $0.0001122 | $0.00005476 | $0.00005691 | $7.37 | $34,166.37 |
| 2017-10-16 | $0.00005692 | $0.00005808 | $0.00005567 | $0.00005778 | $288.32 | $34,688.79 |
| 2017-10-17 | $0.00005779 | $0.0001128 | $0.00005536 | $0.00005600 | $14.83 | $33,621.32 |
| 2017-10-18 | $0.00005601 | $0.00005611 | $0.00005135 | $0.00005584 | $2.75 | $33,525.39 |
| 2017-10-19 | $0.00005587 | $0.00005740 | $0.00005536 | $0.00005703 | $0.5703 | $34,237.45 |
| 2017-10-20 | $0.00005705 | $0.00006111 | $0.00005620 | $0.00006018 | $31.59 | $36,127.52 |
| 2017-10-21 | $0.00006005 | $0.00006193 | $0.00005902 | $0.00006012 | $2.46 | $36,091.98 |
| 2017-10-22 | $0.00006014 | $0.00006067 | $0.00005748 | $0.00005876 | $0.6464 | $35,278.27 |
| 2017-10-23 | $0.00005835 | $0.00005994 | $0.00005782 | $0.00005879 | $3.52 | $35,291.24 |
| 2017-10-24 | $0.00005866 | $0.00005866 | $0.00005486 | $0.00005516 | $2.59 | $33,115.53 |
| 2017-10-25 | $0.00005518 | $0.00005630 | $0.00005382 | $0.00005539 | $0.5539 | $33,252.05 |
| 2017-10-27 | $0.00005743 | $0.00005779 | $0.00005737 | $0.00005748 | $14.37 | $34,506.23 |
| 2017-10-28 | $0.00005763 | $0.00005870 | $0.00005673 | $0.00005736 | $5.74 | $34,434.31 |
| 2017-10-29 | $0.00005728 | $0.00006322 | $0.00005713 | $0.00006193 | $1.86 | $37,178.72 |
| 2017-10-30 | $0.00006157 | $0.00006173 | $0.00006096 | $0.00006127 | $0.6127 | $36,785.44 |