ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0001498 | $0.0001510 | $0.00007365 | $0.00007520 | $6.51 | $45,145.17 |
| 2018-06-02 | $0.00007517 | $0.00007671 | $0.00007474 | $0.00007633 | $7.63 | $45,823.02 |
| 2018-06-03 | $0.00007635 | $0.0003055 | $0.00007630 | $0.0002312 | $891,606 | $138,775 |
| 2018-06-04 | $0.0002313 | $0.0002319 | $0.00007528 | $0.0001500 | $5,551.30 | $90,036.03 |
| 2018-06-05 | $0.0001500 | $0.0002232 | $0.00007574 | $0.00007626 | $4,291.55 | $45,781.96 |
| 2018-06-06 | $0.00007624 | $0.0001538 | $0.00007594 | $0.0001530 | $234.60 | $91,849.07 |
| 2018-06-07 | $0.0001531 | $0.0001550 | $0.00007654 | $0.00007677 | $265.42 | $46,086.57 |
| 2018-06-08 | $0.00007683 | $0.00007698 | $0.00007560 | $0.00007630 | $218.04 | $45,808.61 |
| 2018-06-09 | $0.00007627 | $0.0001532 | $0.00007625 | $0.0001499 | $996.77 | $90,003.02 |
| 2018-06-10 | $0.0001501 | $0.0001501 | $0.00006667 | $0.00006766 | $8.44 | $40,617.37 |
| 2018-06-11 | $0.00006775 | $0.0001385 | $0.00006679 | $0.0001378 | $182.13 | $82,741.85 |
| 2018-06-12 | $0.0001378 | $0.0001378 | $0.00006506 | $0.00006566 | $65.44 | $39,418.67 |
| 2018-06-13 | $0.00006583 | $0.00006623 | $0.00006203 | $0.00006322 | $5.11 | $37,954.97 |
| 2018-06-14 | $0.00006319 | $0.00006686 | $0.00006307 | $0.00006655 | $68.52 | $39,951.35 |
| 2018-06-15 | $0.00006644 | $0.00006652 | $0.00006410 | $0.00006446 | $121.13 | $38,695.61 |
| 2018-06-16 | $0.00006422 | $0.00006573 | $0.00006363 | $0.00006511 | $29.43 | $39,086.44 |
| 2018-06-17 | $0.00006528 | $0.00006577 | $0.00006478 | $0.00006499 | $3.57 | $39,018.54 |
| 2018-06-18 | $0.00006477 | $0.00006782 | $0.00006424 | $0.00006734 | $45.79 | $40,426.16 |
| 2018-06-19 | $0.00006730 | $0.00006799 | $0.00006695 | $0.00006751 | $117.99 | $40,528.10 |
| 2018-06-20 | $0.00006755 | $0.0001352 | $0.00006586 | $0.00006750 | $305.25 | $40,523.66 |
| 2018-06-21 | $0.00006751 | $0.0001356 | $0.00006696 | $0.00006722 | $416.33 | $40,355.44 |
| 2018-06-22 | $0.00006715 | $0.0001334 | $0.00006135 | $0.0001210 | $81.19 | $72,655.47 |
| 2018-06-23 | $0.0001210 | $0.0001232 | $0.00006097 | $0.00006168 | $12.77 | $37,026.41 |
| 2018-06-24 | $0.00006167 | $0.00006257 | $0.00005777 | $0.00006163 | $22.89 | $36,996.28 |
| 2018-06-25 | $0.00006151 | $0.00006316 | $0.00006097 | $0.00006251 | $0.6598 | $37,530.22 |
| 2018-06-26 | $0.00006211 | $0.00006232 | $0.00006077 | $0.00006083 | $53.16 | $36,517.80 |
| 2018-06-27 | $0.00006080 | $0.00006161 | $0.00006015 | $0.00006132 | $693.00 | $36,811.49 |
| 2018-06-28 | $0.00006134 | $0.0001224 | $0.00006084 | $0.0001173 | $231.22 | $70,417.38 |
| 2018-06-29 | $0.0001174 | $0.0001185 | $0.00005836 | $0.00006197 | $6.18 | $37,200.33 |
| 2018-06-30 | $0.00006205 | $0.00006466 | $0.00006205 | $0.00006386 | $1,084.78 | $38,337.39 |