ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0001386 | $0.0001406 | $0.00006448 | $0.00006792 | $42.37 | $40,773.94 |
| 2018-04-02 | $0.00006825 | $0.0001410 | $0.00006781 | $0.0001409 | $249.36 | $84,578.30 |
| 2018-04-03 | $0.0001410 | $0.0001497 | $0.00007376 | $0.0001484 | $144.29 | $89,109.10 |
| 2018-04-04 | $0.0001483 | $0.0001483 | $0.00006740 | $0.0001358 | $152.55 | $81,514.15 |
| 2018-04-05 | $0.0001358 | $0.0001378 | $0.00006705 | $0.00006811 | $36.29 | $40,889.93 |
| 2018-04-06 | $0.00006776 | $0.0001326 | $0.00006537 | $0.0001323 | $50.79 | $79,406.94 |
| 2018-04-07 | $0.0001324 | $0.0003436 | $0.00006850 | $0.0002069 | $248,759 | $124,236 |
| 2018-04-08 | $0.0002071 | $0.0002781 | $0.00006972 | $0.0001403 | $20,189.00 | $84,213.90 |
| 2018-04-09 | $0.0001405 | $0.0002142 | $0.00006725 | $0.0001351 | $2,768.09 | $81,105.31 |
| 2018-04-10 | $0.0001352 | $0.0001373 | $0.00006653 | $0.0001365 | $112.21 | $81,939.79 |
| 2018-04-11 | $0.0001366 | $0.0001390 | $0.00006826 | $0.00006963 | $1,881.49 | $41,803.11 |
| 2018-04-12 | $0.00006946 | $0.0001590 | $0.00006908 | $0.0001582 | $2,516.91 | $94,954.06 |
| 2018-04-13 | $0.0001584 | $0.0001644 | $0.00007773 | $0.0001573 | $1,279.54 | $94,457.57 |
| 2018-04-14 | $0.0001573 | $0.0001634 | $0.00007899 | $0.0001599 | $650.91 | $95,966.84 |
| 2018-04-15 | $0.0001600 | $0.0001673 | $0.00008078 | $0.00008349 | $508.81 | $50,121.54 |
| 2018-04-16 | $0.00008345 | $0.0001611 | $0.00007918 | $0.00008045 | $228.38 | $48,300.28 |
| 2018-04-17 | $0.00008049 | $0.0001629 | $0.00007988 | $0.0001578 | $67.57 | $94,719.92 |
| 2018-04-18 | $0.0001579 | $0.0001642 | $0.0001576 | $0.0001632 | $291.25 | $97,955.78 |
| 2018-04-19 | $0.0001633 | $0.0001648 | $0.00008162 | $0.00008263 | $256.33 | $49,608.79 |
| 2018-04-20 | $0.00008269 | $0.0001784 | $0.00008263 | $0.0001768 | $94.87 | $106,127 |
| 2018-04-21 | $0.0001768 | $0.0001794 | $0.0001732 | $0.0001754 | $5.26 | $105,287 |
| 2018-04-22 | $0.00008837 | $0.0001796 | $0.00008753 | $0.00008799 | $565.02 | $52,823.81 |
| 2018-04-23 | $0.00008781 | $0.0001789 | $0.00008774 | $0.0001783 | $434.66 | $107,070 |
| 2018-04-24 | $0.0001785 | $0.0001953 | $0.00008921 | $0.0001953 | $6,262.02 | $117,240 |
| 2018-04-25 | $0.0001940 | $0.0001940 | $0.00008803 | $0.0001758 | $437.94 | $105,542 |
| 2018-04-26 | $0.0001773 | $0.0001861 | $0.00008678 | $0.0001857 | $73.93 | $111,475 |
| 2018-04-27 | $0.0001859 | $0.0001874 | $0.00008961 | $0.0001789 | $1,821.66 | $107,417 |
| 2018-04-28 | $0.0001783 | $0.0001887 | $0.00009093 | $0.0001870 | $401.80 | $112,254 |
| 2018-04-29 | $0.0001869 | $0.0001905 | $0.00009199 | $0.0001881 | $1,485.06 | $112,921 |
| 2018-04-30 | $0.0001880 | $0.0001888 | $0.00009266 | $0.0001847 | $568.18 | $110,857 |