ZetaMicron ZMC
Xếp hạng #?
07:31:23 23/10/2018
ZetaMicron (ZMC)
Không hoạt động
Lịch sử giá ZetaMicron (ZMC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.00006387 | $0.0001277 | $0.00006285 | $0.00006346 | $666.59 | $38,097.13 |
| 2018-07-02 | $0.00006347 | $0.0001325 | $0.00006281 | $0.00006607 | $140.75 | $39,663.67 |
| 2018-07-03 | $0.00006576 | $0.0001329 | $0.00006476 | $0.00006503 | $193.77 | $39,039.01 |
| 2018-07-04 | $0.00006500 | $0.0001343 | $0.00006436 | $0.00006573 | $4.60 | $39,461.65 |
| 2018-07-05 | $0.00006587 | $0.0001301 | $0.00006470 | $0.00006536 | $14.39 | $39,241.26 |
| 2018-07-06 | $0.00006535 | $0.0001322 | $0.00006459 | $0.0001322 | $206.06 | $79,371.52 |
| 2018-07-07 | $0.0001320 | $0.0001322 | $0.00006518 | $0.00006766 | $238.97 | $40,620.50 |
| 2018-07-08 | $0.00006759 | $0.00006772 | $0.00006697 | $0.00006709 | $2.04 | $40,274.88 |
| 2018-07-09 | $0.00006707 | $0.00006733 | $0.00006684 | $0.00006723 | $2.04 | $40,359.05 |
| 2018-07-10 | $0.00006383 | $0.00006418 | $0.00006316 | $0.00006319 | $5.93 | $37,934.68 |
| 2018-07-11 | $0.00006319 | $0.0001286 | $0.00006319 | $0.00006391 | $1,361.78 | $38,369.32 |
| 2018-07-12 | $0.00006390 | $0.00006390 | $0.00006125 | $0.00006236 | $4,223.73 | $37,440.41 |
| 2018-07-13 | $0.00006243 | $0.00006311 | $0.00006181 | $0.00006254 | $12.51 | $37,547.09 |
| 2018-07-14 | $0.00006237 | $0.00006316 | $0.00006220 | $0.00006267 | $232.58 | $37,624.06 |
| 2018-07-15 | $0.00006266 | $0.00006398 | $0.00006245 | $0.00006356 | $319.76 | $38,160.70 |
| 2018-07-16 | $0.00006364 | $0.00006750 | $0.00006347 | $0.00006750 | $2.70 | $40,521.68 |
| 2018-07-17 | $0.00006733 | $0.00007406 | $0.00006676 | $0.00007362 | $2.94 | $44,196.57 |
| 2018-07-18 | $0.00007432 | $0.0001513 | $0.00007275 | $0.00007376 | $79.10 | $44,280.01 |
| 2018-07-19 | $0.00007372 | $0.0001501 | $0.00007297 | $0.0001493 | $0.7616 | $89,650.61 |
| 2018-07-20 | $0.0001494 | $0.0001494 | $0.00007292 | $0.00007336 | $4.89 | $44,040.54 |
| 2018-07-21 | $0.00007334 | $0.00007434 | $0.00007239 | $0.00007405 | $3.04 | $44,454.59 |
| 2018-07-22 | $0.00007403 | $0.00007464 | $0.00007372 | $0.00007428 | $2.30 | $44,593.45 |
| 2018-07-23 | $0.00007615 | $0.00007779 | $0.00007608 | $0.00007705 | $1,087.79 | $46,258.87 |
| 2018-07-24 | $0.00007717 | $0.0001646 | $0.00007700 | $0.00008433 | $447.95 | $50,626.61 |
| 2018-07-25 | $0.00008277 | $0.00008469 | $0.00008076 | $0.00008174 | $305.73 | $49,073.94 |
| 2018-07-26 | $0.00008171 | $0.00008294 | $0.00007875 | $0.00007954 | $318.52 | $47,751.14 |
| 2018-07-27 | $0.00007950 | $0.0001644 | $0.00007832 | $0.00008155 | $149.36 | $48,955.20 |
| 2018-07-28 | $0.00008171 | $0.00008221 | $0.00008089 | $0.00008176 | $5.45 | $49,082.83 |
| 2018-07-29 | $0.0001628 | $0.0001653 | $0.0001626 | $0.0001643 | $158.30 | $98,630.56 |
| 2018-07-30 | $0.0001644 | $0.0001647 | $0.00007902 | $0.0001638 | $216.95 | $98,364.01 |
| 2018-07-31 | $0.0001635 | $0.0001635 | $0.0001539 | $0.0001544 | $0.7718 | $92,672.15 |