ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001292 | $0.001905 | $0.001289 | $0.001332 | $9.19 | $17,009.37 |
| 2016-02-02 | $0.001332 | $0.001594 | $0.001332 | $0.001335 | $4.12 | $17,048.07 |
| 2016-02-03 | $0.001335 | $0.001344 | $0.001304 | $0.001321 | $2.10 | $16,874.48 |
| 2016-02-04 | $0.001321 | $0.001416 | $0.001321 | $0.001409 | $1.07 | $18,003.54 |
| 2016-02-05 | $0.001409 | $0.001589 | $0.001401 | $0.001543 | $4.29 | $19,715.59 |
| 2016-02-06 | $0.001545 | $0.001545 | $0.001379 | $0.001381 | $9.67 | $17,635.40 |
| 2016-02-07 | $0.001380 | $0.001531 | $0.001377 | $0.001509 | $2.99 | $19,276.68 |
| 2016-02-08 | $0.001509 | $0.001571 | $0.001371 | $0.001371 | $7.53 | $17,513.16 |
| 2016-02-09 | $0.001371 | $0.003002 | $0.001346 | $0.002997 | $82.60 | $38,288.32 |
| 2016-02-10 | $0.002997 | $0.003012 | $0.001716 | $0.002392 | $2.55 | $30,555.16 |
| 2016-02-11 | $0.002392 | $0.002396 | $0.001612 | $0.001780 | $6.01 | $22,739.74 |
| 2016-02-12 | $0.001781 | $0.001820 | $0.001728 | $0.001811 | $1.09 | $23,136.36 |
| 2016-02-13 | $0.001812 | $0.002720 | $0.001812 | $0.002707 | $2.29 | $34,576.17 |
| 2016-02-14 | $0.002714 | $0.002764 | $0.001663 | $0.001756 | $26.41 | $22,425.51 |
| 2016-02-15 | $0.001757 | $0.001760 | $0.001670 | $0.001689 | $4.31 | $21,577.60 |
| 2016-02-16 | $0.001688 | $0.001727 | $0.001688 | $0.001715 | $8.64 | $21,912.52 |
| 2016-02-17 | $0.001715 | $0.003298 | $0.001715 | $0.001728 | $14.41 | $22,069.26 |
| 2016-02-18 | $0.001728 | $0.003125 | $0.001725 | $0.002104 | $0.9683 | $26,870.22 |
| 2016-02-19 | $0.002104 | $0.003173 | $0.001673 | $0.002888 | $16.90 | $36,893.05 |
| 2016-02-20 | $0.002888 | $0.002903 | $0.001773 | $0.001840 | $3.55 | $23,507.95 |
| 2016-02-21 | $0.001835 | $0.001881 | $0.001802 | $0.001852 | $0.5969 | $23,660.21 |
| 2016-02-22 | $0.001853 | $0.003013 | $0.001827 | $0.003008 | $32.44 | $38,417.20 |
| 2016-02-23 | $0.003012 | $0.003368 | $0.002895 | $0.002897 | $22.63 | $37,002.52 |
| 2016-02-24 | $0.002898 | $0.003398 | $0.002851 | $0.003397 | $74.40 | $43,398.41 |
| 2016-02-25 | $0.003396 | $0.003420 | $0.001811 | $0.001813 | $65.85 | $23,157.82 |
| 2016-02-26 | $0.001813 | $0.001887 | $0.001800 | $0.001887 | $41.03 | $24,101.67 |
| 2016-02-27 | $0.001892 | $0.002478 | $0.001886 | $0.002154 | $2.15 | $27,516.83 |
| 2016-02-28 | $0.002154 | $0.002593 | $0.001977 | $0.002042 | $4.23 | $26,084.14 |
| 2016-02-29 | $0.002042 | $0.002403 | $0.001985 | $0.002042 | $10.07 | $26,081.71 |