ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009993 | $0.0001096 | $0.00009461 | $0.0001089 | $112.97 | $65,399.11 |
| 2017-12-02 | $0.0001088 | $0.0001119 | $0.0001075 | $0.0001092 | $11.13 | $65,565.40 |
| 2017-12-03 | $0.0001093 | $0.0001184 | $0.0001059 | $0.0001120 | $4.72 | $67,266.18 |
| 2017-12-04 | $0.0001124 | $0.0001159 | $0.0001089 | $0.0001130 | $4.76 | $67,835.90 |
| 2017-12-05 | $0.0001180 | $0.0002369 | $0.0001161 | $0.0001173 | $2,761.24 | $70,401.17 |
| 2017-12-06 | $0.0001170 | $0.0002582 | $0.0001170 | $0.0001376 | $3,348.02 | $82,604.37 |
| 2017-12-07 | $0.0001374 | $0.0001731 | $0.0001356 | $0.0001731 | $341.08 | $103,948 |
| 2017-12-08 | $0.0001736 | $0.0001761 | $0.0001408 | $0.0001628 | $1.67 | $97,737.25 |
| 2017-12-09 | $0.0001626 | $0.0001650 | $0.0001354 | $0.0001498 | $1.57 | $89,912.36 |
| 2017-12-10 | $0.0001504 | $0.0001577 | $0.0001342 | $0.0001536 | $350.76 | $92,200.28 |
| 2017-12-11 | $0.0001525 | $0.0001692 | $0.0001518 | $0.0001649 | $227.93 | $98,996.77 |
| 2017-12-12 | $0.0001664 | $0.0003480 | $0.0001664 | $0.0001726 | $546.17 | $103,629 |
| 2017-12-13 | $0.0001728 | $0.0003360 | $0.0001642 | $0.0003286 | $293.52 | $197,252 |
| 2017-12-14 | $0.0003275 | $0.0003413 | $0.0001624 | $0.0001656 | $10.38 | $99,433.22 |
| 2017-12-15 | $0.0001659 | $0.0001807 | $0.0001658 | $0.0001762 | $564.37 | $105,793 |
| 2017-12-16 | $0.0001765 | $0.0001963 | $0.0001742 | $0.0001947 | $7.29 | $116,912 |
| 2017-12-17 | $0.0001948 | $0.0001948 | $0.0001925 | $0.0001927 | $7.22 | $115,712 |
| 2017-12-18 | $0.0001880 | $0.0001929 | $0.0001849 | $0.0001912 | $21.03 | $114,770 |
| 2017-12-19 | $0.0001913 | $0.0001920 | $0.0001705 | $0.0001764 | $165.31 | $105,877 |
| 2017-12-20 | $0.0001762 | $0.0001784 | $0.0001604 | $0.0001670 | $43.42 | $100,252 |
| 2017-12-21 | $0.0001661 | $0.0001739 | $0.0001515 | $0.0001566 | $74.22 | $94,006.71 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001366 | $796.41 | $82,010.63 |
| 2017-12-23 | $0.0001379 | $0.0001566 | $0.0001360 | $0.0001445 | $106.26 | $86,731.14 |
| 2017-12-24 | $0.0001461 | $0.0002881 | $0.0001257 | $0.0001394 | $146.84 | $83,700.60 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001394 | $18.05 | $83,711.41 |
| 2017-12-26 | $0.0001393 | $0.0003228 | $0.0001387 | $0.0001583 | $167.67 | $95,007.49 |
| 2017-12-27 | $0.0001584 | $0.0003204 | $0.0001472 | $0.0001555 | $294.39 | $93,344.53 |
| 2017-12-28 | $0.0001552 | $0.0002877 | $0.0001363 | $0.0001432 | $948.19 | $85,965.10 |
| 2017-12-29 | $0.0001447 | $0.0003000 | $0.0001413 | $0.0001453 | $2,432.56 | $87,243.83 |
| 2017-12-30 | $0.0001450 | $0.0002724 | $0.0001217 | $0.0002571 | $1,464.90 | $154,328 |
| 2017-12-31 | $0.0002543 | $0.0002836 | $0.0001266 | $0.0002785 | $1,197.51 | $167,225 |