ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.003102 | $0.003831 | $0.002362 | $0.003829 | $370.53 | $48,908.06 |
| 2016-01-02 | $0.003832 | $0.004249 | $0.003108 | $0.004025 | $408.22 | $51,410.92 |
| 2016-01-03 | $0.004026 | $0.004029 | $0.003292 | $0.003507 | $110.25 | $44,800.70 |
| 2016-01-04 | $0.003334 | $0.004074 | $0.002992 | $0.003542 | $175.61 | $45,240.88 |
| 2016-01-05 | $0.003771 | $0.003911 | $0.001951 | $0.003235 | $19.59 | $41,326.14 |
| 2016-01-06 | $0.003235 | $0.003235 | $0.001961 | $0.001983 | $0.5633 | $25,334.71 |
| 2016-01-07 | $0.001982 | $0.003536 | $0.001978 | $0.002112 | $10.42 | $26,972.80 |
| 2016-01-08 | $0.002112 | $0.003173 | $0.002080 | $0.002276 | $0.7231 | $29,070.61 |
| 2016-01-09 | $0.002275 | $0.003136 | $0.002059 | $0.002059 | $2.72 | $26,300.01 |
| 2016-01-10 | $0.002062 | $0.003107 | $0.002026 | $0.002238 | $5.17 | $28,593.77 |
| 2016-01-11 | $0.002243 | $0.003109 | $0.002058 | $0.002242 | $0.4875 | $28,642.05 |
| 2016-01-12 | $0.002242 | $0.002242 | $0.002031 | $0.002031 | $0.5593 | $25,938.00 |
| 2016-01-13 | $0.002013 | $0.002988 | $0.001978 | $0.002019 | $5.42 | $25,792.13 |
| 2016-01-14 | $0.002019 | $0.002768 | $0.001506 | $0.001506 | $21.86 | $19,240.54 |
| 2016-01-15 | $0.001506 | $0.002522 | $0.001174 | $0.001174 | $12.67 | $14,993.43 |
| 2016-01-16 | $0.001170 | $0.002014 | $0.001139 | $0.001186 | $4.29 | $15,154.12 |
| 2016-01-17 | $0.001186 | $0.001629 | $0.001174 | $0.001608 | $6.15 | $20,535.53 |
| 2016-01-18 | $0.001606 | $0.001667 | $0.001224 | $0.001261 | $2.32 | $16,113.55 |
| 2016-01-19 | $0.001262 | $0.001414 | $0.0007614 | $0.0007614 | $2.59 | $9,725.54 |
| 2016-01-20 | $0.0007603 | $0.001527 | $0.0007532 | $0.001371 | $1.10 | $17,509.84 |
| 2016-01-21 | $0.001364 | $0.001507 | $0.0008717 | $0.001493 | $2.25 | $19,066.81 |
| 2016-01-22 | $0.001497 | $0.001498 | $0.0009607 | $0.0009630 | $3.73 | $12,301.11 |
| 2016-01-23 | $0.0009639 | $0.001451 | $0.0009637 | $0.001318 | $9.23 | $16,840.37 |
| 2016-01-24 | $0.001317 | $0.001657 | $0.001003 | $0.001214 | $4.72 | $15,502.46 |
| 2016-01-25 | $0.001213 | $0.001213 | $0.0005165 | $0.0005876 | $1.50 | $7,505.64 |
| 2016-01-26 | $0.0005876 | $0.002387 | $0.0005859 | $0.001962 | $40.45 | $25,062.50 |
| 2016-01-27 | $0.001961 | $0.002308 | $0.0009979 | $0.001123 | $1.89 | $14,344.53 |
| 2016-01-28 | $0.001123 | $0.002156 | $0.0009936 | $0.001199 | $2.13 | $15,317.11 |
| 2016-01-29 | $0.001199 | $0.001316 | $0.001153 | $0.001274 | $1.38 | $16,267.73 |
| 2016-01-30 | $0.001272 | $0.001884 | $0.001172 | $0.001185 | $32.28 | $15,136.62 |
| 2016-01-31 | $0.001185 | $0.001325 | $0.001185 | $0.001291 | $5.73 | $16,492.80 |