ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006584 | $0.00006733 | $0.00006472 | $0.00006721 | $0.6788 | $40,349.86 |
| 2017-11-02 | $0.00006729 | $0.00007134 | $0.00006729 | $0.00007134 | $0.7206 | $42,830.60 |
| 2017-11-03 | $0.00007185 | $0.00007466 | $0.00007112 | $0.00007186 | $3.59 | $43,138.34 |
| 2017-11-04 | $0.00007167 | $0.00007259 | $0.00007003 | $0.00007235 | $3.62 | $43,432.15 |
| 2017-11-07 | $0.00007022 | $0.00007141 | $0.00006993 | $0.00007139 | $0.7139 | $42,855.82 |
| 2017-11-08 | $0.00007116 | $0.00007539 | $0.00007074 | $0.00007507 | $0.7507 | $45,067.85 |
| 2017-11-09 | $0.00007113 | $0.00007237 | $0.00007084 | $0.00007108 | $7.96 | $42,670.97 |
| 2017-11-10 | $0.00007129 | $0.0001386 | $0.00006598 | $0.00006598 | $1,501.35 | $39,612.76 |
| 2017-11-11 | $0.00006575 | $0.0001362 | $0.00006232 | $0.00006366 | $360.87 | $38,217.20 |
| 2017-11-12 | $0.00006361 | $0.00006435 | $0.00005537 | $0.00005862 | $1,291.60 | $35,193.80 |
| 2017-11-13 | $0.00005871 | $0.0001345 | $0.00005825 | $0.00006517 | $245.62 | $39,124.74 |
| 2017-11-14 | $0.00006531 | $0.00006721 | $0.00006427 | $0.00006607 | $961.84 | $39,665.23 |
| 2017-11-15 | $0.00006612 | $0.0001452 | $0.00006612 | $0.00007265 | $1,382.78 | $43,614.89 |
| 2017-11-16 | $0.00007303 | $0.00008003 | $0.00007140 | $0.00007858 | $1.57 | $47,172.35 |
| 2017-11-17 | $0.00007845 | $0.00008029 | $0.00007567 | $0.00007716 | $731.99 | $46,324.43 |
| 2017-11-18 | $0.00007687 | $0.00007861 | $0.00007452 | $0.00007801 | $24.76 | $46,835.08 |
| 2017-11-19 | $0.00007787 | $0.00008112 | $0.00007696 | $0.00008047 | $8.05 | $48,310.55 |
| 2017-11-20 | $0.00008043 | $0.00008285 | $0.00007947 | $0.00008240 | $4.12 | $49,467.89 |
| 2017-11-21 | $0.00008241 | $0.00008370 | $0.00007839 | $0.00008094 | $50.97 | $48,594.39 |
| 2017-11-22 | $0.00008114 | $0.00008300 | $0.00008080 | $0.00008228 | $51.42 | $49,395.19 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008102 | $0.00008218 | $2.47 | $49,338.52 |
| 2017-11-25 | $0.00008234 | $0.00008749 | $0.00008220 | $0.00008749 | $1,113.39 | $52,525.38 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009316 | $266.10 | $55,927.53 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $558.32 | $58,414.52 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $379.47 | $59,661.26 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009093 | $0.00009680 | $41.78 | $58,113.33 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.0001004 | $13.06 | $60,291.38 |