ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.004451 | $0.004762 | $0.003482 | $0.004097 | $65.96 | $50,315.88 |
| 2015-11-02 | $0.004093 | $0.004452 | $0.003617 | $0.004358 | $48.56 | $53,583.06 |
| 2015-11-03 | $0.004364 | $0.007641 | $0.003907 | $0.007119 | $670.17 | $87,652.14 |
| 2015-11-04 | $0.007160 | $0.007909 | $0.004278 | $0.005111 | $380.96 | $62,999.42 |
| 2015-11-05 | $0.005100 | $0.005313 | $0.003951 | $0.004106 | $59.14 | $50,677.19 |
| 2015-11-06 | $0.004093 | $0.005686 | $0.003841 | $0.005009 | $281.66 | $61,896.41 |
| 2015-11-07 | $0.005030 | $0.006090 | $0.004728 | $0.004730 | $46.75 | $58,521.10 |
| 2015-11-08 | $0.004705 | $0.005245 | $0.004544 | $0.004666 | $13.71 | $57,786.36 |
| 2015-11-09 | $0.004691 | $0.004929 | $0.004148 | $0.004318 | $70.67 | $53,547.08 |
| 2015-11-10 | $0.004306 | $0.004852 | $0.003727 | $0.003778 | $90.88 | $46,902.67 |
| 2015-11-11 | $0.003779 | $0.003843 | $0.003186 | $0.003796 | $14.68 | $47,186.89 |
| 2015-11-12 | $0.003577 | $0.003924 | $0.003291 | $0.003444 | $8.60 | $42,861.37 |
| 2015-11-13 | $0.003440 | $0.005272 | $0.003440 | $0.004380 | $576.46 | $54,585.02 |
| 2015-11-14 | $0.004380 | $0.004401 | $0.003689 | $0.004318 | $87.23 | $53,877.15 |
| 2015-11-15 | $0.004322 | $0.004474 | $0.003729 | $0.004413 | $80.40 | $55,130.67 |
| 2015-11-16 | $0.004412 | $0.006306 | $0.003730 | $0.004113 | $297.16 | $51,451.31 |
| 2015-11-17 | $0.004114 | $0.005673 | $0.004099 | $0.004396 | $107.26 | $55,058.85 |
| 2015-11-18 | $0.004390 | $0.004801 | $0.004126 | $0.004152 | $110.64 | $52,068.35 |
| 2015-11-19 | $0.004152 | $0.004351 | $0.003633 | $0.004066 | $87.68 | $51,056.96 |
| 2015-11-20 | $0.004067 | $0.004067 | $0.003276 | $0.003837 | $81.88 | $48,248.33 |
| 2015-11-21 | $0.003836 | $0.003869 | $0.003274 | $0.003306 | $42.34 | $41,620.18 |
| 2015-11-22 | $0.003308 | $0.003729 | $0.003136 | $0.003165 | $66.45 | $39,897.83 |
| 2015-11-23 | $0.003168 | $0.003660 | $0.003154 | $0.003531 | $66.66 | $44,577.76 |
| 2015-11-24 | $0.003532 | $0.006077 | $0.003332 | $0.006067 | $30.60 | $76,692.73 |
| 2015-11-25 | $0.006067 | $0.006661 | $0.003101 | $0.003604 | $19.20 | $45,610.63 |
| 2015-11-26 | $0.003603 | $0.003773 | $0.003235 | $0.003729 | $42.16 | $47,263.77 |
| 2015-11-27 | $0.003729 | $0.004240 | $0.003537 | $0.003755 | $49.37 | $47,657.83 |
| 2015-11-28 | $0.003743 | $0.003743 | $0.003514 | $0.003609 | $25.64 | $45,860.72 |
| 2015-11-29 | $0.003614 | $0.003921 | $0.003276 | $0.003296 | $227.20 | $41,939.15 |
| 2015-11-30 | $0.003295 | $0.003846 | $0.003209 | $0.003277 | $36.88 | $41,755.09 |