ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002243 | $0.003022 | $0.002217 | $0.002231 | $13.71 | $28,501.93 |
| 2016-05-02 | $0.002232 | $0.002705 | $0.002209 | $0.002227 | $20.04 | $28,452.49 |
| 2016-05-03 | $0.002228 | $0.002686 | $0.002222 | $0.002270 | $74.14 | $28,991.03 |
| 2016-05-04 | $0.002270 | $0.002294 | $0.002264 | $0.002278 | $6.13 | $29,102.03 |
| 2016-05-05 | $0.002278 | $0.002575 | $0.001868 | $0.001868 | $83.07 | $23,862.42 |
| 2016-05-06 | $0.001868 | $0.002272 | $0.001864 | $0.002078 | $3.50 | $26,543.60 |
| 2016-05-07 | $0.002077 | $0.002141 | $0.001948 | $0.001980 | $5.41 | $25,296.77 |
| 2016-05-08 | $0.001981 | $0.002292 | $0.001966 | $0.002073 | $2.68 | $26,478.07 |
| 2016-05-09 | $0.002073 | $0.002438 | $0.001895 | $0.002095 | $97.93 | $26,761.39 |
| 2016-05-10 | $0.002095 | $0.002431 | $0.002047 | $0.002428 | $15.46 | $31,016.93 |
| 2016-05-11 | $0.002429 | $0.003618 | $0.002210 | $0.003150 | $86.80 | $40,241.28 |
| 2016-05-12 | $0.003151 | $0.003160 | $0.002252 | $0.002334 | $15.30 | $29,818.89 |
| 2016-05-13 | $0.002335 | $0.003180 | $0.002320 | $0.002346 | $69.71 | $29,965.53 |
| 2016-05-14 | $0.002346 | $0.002395 | $0.002346 | $0.002390 | $23.73 | $30,529.87 |
| 2016-05-15 | $0.002390 | $0.003632 | $0.002389 | $0.003631 | $62.59 | $46,385.26 |
| 2016-05-16 | $0.003631 | $0.01185 | $0.001693 | $0.01090 | $901.90 | $139,216 |
| 2016-05-17 | $0.01090 | $0.01090 | $0.003906 | $0.007057 | $592.27 | $90,140.82 |
| 2016-05-18 | $0.007056 | $0.007248 | $0.004150 | $0.004888 | $8.76 | $62,436.35 |
| 2016-05-19 | $0.004887 | $0.005557 | $0.003517 | $0.003517 | $653.15 | $44,925.11 |
| 2016-05-20 | $0.003510 | $0.004166 | $0.002875 | $0.003650 | $42.24 | $46,626.05 |
| 2016-05-21 | $0.003652 | $0.004422 | $0.002916 | $0.003936 | $88.93 | $50,275.47 |
| 2016-05-22 | $0.003936 | $0.003938 | $0.002962 | $0.003089 | $67.43 | $39,461.32 |
| 2016-05-23 | $0.003088 | $0.003089 | $0.002847 | $0.002866 | $79.68 | $36,604.24 |
| 2016-05-24 | $0.002865 | $0.003931 | $0.002863 | $0.003568 | $201.29 | $45,580.02 |
| 2016-05-25 | $0.003568 | $0.003945 | $0.002926 | $0.003808 | $19.79 | $48,636.74 |
| 2016-05-26 | $0.003808 | $0.003809 | $0.002635 | $0.003595 | $137.47 | $45,924.65 |
| 2016-05-27 | $0.003595 | $0.005692 | $0.002733 | $0.002861 | $94.85 | $36,549.57 |
| 2016-05-28 | $0.002860 | $0.002935 | $0.002545 | $0.002733 | $56.74 | $34,906.63 |
| 2016-05-29 | $0.002730 | $0.003434 | $0.002157 | $0.002186 | $42.10 | $27,928.39 |
| 2016-05-30 | $0.002189 | $0.002795 | $0.002118 | $0.002577 | $118.87 | $32,920.58 |
| 2016-05-31 | $0.002573 | $0.002667 | $0.002259 | $0.002649 | $94.51 | $33,836.32 |