ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0003097 | $0.0003114 | $0.0001030 | $0.0002186 | $25.19 | $131,256 |
| 2018-03-02 | $0.0002181 | $0.0002230 | $0.0002161 | $0.0002207 | $197.54 | $132,470 |
| 2018-03-03 | $0.0002204 | $0.0002275 | $0.0001127 | $0.0001146 | $96.12 | $68,797.05 |
| 2018-03-04 | $0.0001144 | $0.0002282 | $0.0001110 | $0.0001151 | $34.76 | $69,075.61 |
| 2018-03-05 | $0.0001150 | $0.0001167 | $0.0001142 | $0.0001154 | $204.89 | $69,262.92 |
| 2018-03-06 | $0.0001151 | $0.0001151 | $0.0001080 | $0.0001084 | $27.10 | $65,085.73 |
| 2018-03-07 | $0.0002107 | $0.0002141 | $0.0001889 | $0.0001981 | $40.45 | $118,923 |
| 2018-03-08 | $0.0001978 | $0.0002019 | $0.00009297 | $0.0001871 | $2.81 | $112,296 |
| 2018-03-09 | $0.0001859 | $0.0001881 | $0.0001678 | $0.0001851 | $1.85 | $111,132 |
| 2018-03-10 | $0.0001852 | $0.0001864 | $0.00008726 | $0.00008806 | $1.76 | $52,864.16 |
| 2018-03-11 | $0.00008775 | $0.00009726 | $0.00008476 | $0.00009575 | $95.75 | $57,479.96 |
| 2018-03-12 | $0.00009544 | $0.00009892 | $0.00008812 | $0.00009141 | $232.05 | $54,878.91 |
| 2018-03-13 | $0.00009089 | $0.0001897 | $0.00008973 | $0.00009148 | $200.57 | $54,919.92 |
| 2018-03-14 | $0.00009149 | $0.0001860 | $0.00007996 | $0.00008211 | $2,307.78 | $49,292.89 |
| 2018-03-15 | $0.00008207 | $0.0001669 | $0.00007797 | $0.00008265 | $105.25 | $49,620.02 |
| 2018-03-16 | $0.00008261 | $0.0001716 | $0.00008105 | $0.0001658 | $64.83 | $99,510.07 |
| 2018-03-17 | $0.0001660 | $0.0001660 | $0.00007770 | $0.00007906 | $495.43 | $47,461.96 |
| 2018-03-18 | $0.00007887 | $0.0001574 | $0.00007404 | $0.00008225 | $380.11 | $49,377.96 |
| 2018-03-19 | $0.00008190 | $0.0001736 | $0.00008140 | $0.00008528 | $92.48 | $51,197.90 |
| 2018-03-20 | $0.00008623 | $0.0001802 | $0.00008346 | $0.0001778 | $35.43 | $106,720 |
| 2018-03-21 | $0.0001781 | $0.0001822 | $0.00008786 | $0.0001782 | $32.97 | $107,002 |
| 2018-03-22 | $0.0001779 | $0.0001814 | $0.00008522 | $0.0001740 | $74.69 | $104,479 |
| 2018-03-23 | $0.0001740 | $0.0001740 | $0.0001663 | $0.0001727 | $8.63 | $103,679 |
| 2018-03-24 | $0.00008902 | $0.00008993 | $0.00008601 | $0.00008622 | $25.79 | $51,760.12 |
| 2018-03-25 | $0.00008503 | $0.0001735 | $0.00008408 | $0.00008446 | $106.39 | $50,707.18 |
| 2018-03-26 | $0.00008440 | $0.00008486 | $0.00007852 | $0.00007892 | $2.37 | $47,379.47 |
| 2018-03-27 | $0.00007956 | $0.0001603 | $0.00007844 | $0.0001558 | $254.44 | $93,516.83 |
| 2018-03-28 | $0.0001557 | $0.0001620 | $0.0001549 | $0.0001586 | $23.00 | $95,238.02 |
| 2018-03-29 | $0.0001588 | $0.0001591 | $0.00006895 | $0.0001420 | $54.44 | $85,266.30 |
| 2018-03-30 | $0.0001417 | $0.0001440 | $0.00006660 | $0.0001367 | $64.63 | $82,080.27 |
| 2018-03-31 | $0.0001367 | $0.0001439 | $0.00007033 | $0.0001386 | $78.85 | $83,207.72 |