ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.002040 | $0.002772 | $0.001992 | $0.002097 | $14.18 | $26,786.81 |
| 2016-03-02 | $0.002097 | $0.003036 | $0.001827 | $0.002391 | $120.45 | $30,535.62 |
| 2016-03-03 | $0.002387 | $0.002390 | $0.001819 | $0.002274 | $77.74 | $29,048.38 |
| 2016-03-04 | $0.002275 | $0.003376 | $0.002120 | $0.002122 | $224.96 | $27,109.60 |
| 2016-03-05 | $0.002120 | $0.002877 | $0.002103 | $0.002409 | $23.92 | $30,766.05 |
| 2016-03-06 | $0.002407 | $0.002433 | $0.001803 | $0.002433 | $113.12 | $31,083.48 |
| 2016-03-07 | $0.002434 | $0.002501 | $0.001897 | $0.001911 | $30.95 | $24,407.34 |
| 2016-03-08 | $0.001910 | $0.002411 | $0.001910 | $0.002091 | $14.10 | $26,708.89 |
| 2016-03-09 | $0.002091 | $0.002519 | $0.002091 | $0.002516 | $53.47 | $32,143.82 |
| 2016-03-10 | $0.002517 | $0.002613 | $0.002273 | $0.002507 | $30.45 | $32,021.45 |
| 2016-03-11 | $0.002507 | $0.002652 | $0.002506 | $0.002538 | $24.33 | $32,417.68 |
| 2016-03-12 | $0.002539 | $0.002539 | $0.001934 | $0.002261 | $169.08 | $28,878.11 |
| 2016-03-13 | $0.002260 | $0.002276 | $0.001987 | $0.002043 | $52.57 | $26,098.82 |
| 2016-03-14 | $0.002043 | $0.002072 | $0.001920 | $0.001928 | $83.98 | $24,627.05 |
| 2016-03-15 | $0.001928 | $0.002302 | $0.001918 | $0.001934 | $5.53 | $24,699.73 |
| 2016-03-16 | $0.001934 | $0.002087 | $0.001913 | $0.002086 | $31.72 | $26,643.36 |
| 2016-03-17 | $0.002173 | $0.002324 | $0.002092 | $0.002322 | $51.72 | $29,654.24 |
| 2016-03-18 | $0.002321 | $0.002373 | $0.002046 | $0.002080 | $34.74 | $26,571.96 |
| 2016-03-19 | $0.002078 | $0.002241 | $0.002066 | $0.002241 | $10.90 | $28,620.47 |
| 2016-03-20 | $0.002240 | $0.002305 | $0.002044 | $0.002049 | $0.5761 | $26,177.64 |
| 2016-03-21 | $0.002048 | $0.002299 | $0.002033 | $0.002070 | $55.56 | $26,437.84 |
| 2016-03-22 | $0.002070 | $0.002108 | $0.002066 | $0.002090 | $46.32 | $26,694.97 |
| 2016-03-23 | $0.002090 | $0.002296 | $0.002016 | $0.002017 | $5.66 | $25,760.83 |
| 2016-03-24 | $0.002017 | $0.002020 | $0.001970 | $0.001970 | $62.73 | $25,157.79 |
| 2016-03-25 | $0.001970 | $0.002087 | $0.001966 | $0.001968 | $22.47 | $25,137.61 |
| 2016-03-26 | $0.001968 | $0.001980 | $0.001952 | $0.001966 | $7.68 | $25,113.85 |
| 2016-03-27 | $0.001966 | $0.002227 | $0.001966 | $0.002188 | $27.53 | $27,951.00 |
| 2016-03-28 | $0.002188 | $0.002188 | $0.001982 | $0.001995 | $13.10 | $25,483.65 |
| 2016-03-29 | $0.001996 | $0.002281 | $0.001943 | $0.001965 | $23.64 | $25,098.39 |
| 2016-03-30 | $0.001965 | $0.003180 | $0.001946 | $0.003176 | $58.81 | $40,574.54 |
| 2016-03-31 | $0.003176 | $0.003200 | $0.002256 | $0.002260 | $2.42 | $28,865.47 |