ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.002649 | $0.002906 | $0.002625 | $0.002705 | $51.60 | $34,558.16 |
| 2016-06-02 | $0.002701 | $0.002941 | $0.002682 | $0.002701 | $25.53 | $34,499.66 |
| 2016-06-03 | $0.002701 | $0.003136 | $0.002508 | $0.002559 | $78.89 | $32,691.55 |
| 2016-06-04 | $0.002560 | $0.003204 | $0.002474 | $0.002507 | $42.45 | $32,024.89 |
| 2016-06-05 | $0.002505 | $0.004174 | $0.002505 | $0.002530 | $21.98 | $32,314.22 |
| 2016-06-06 | $0.002529 | $0.002557 | $0.002382 | $0.002553 | $42.33 | $32,610.57 |
| 2016-06-07 | $0.002553 | $0.002597 | $0.002480 | $0.002594 | $57.09 | $33,139.90 |
| 2016-06-08 | $0.002595 | $0.009230 | $0.002510 | $0.003388 | $11.29 | $43,276.29 |
| 2016-06-09 | $0.003387 | $0.009296 | $0.002515 | $0.003387 | $70.60 | $43,262.75 |
| 2016-06-10 | $0.003387 | $0.003398 | $0.002626 | $0.002645 | $82.28 | $33,785.23 |
| 2016-06-11 | $0.002644 | $0.003035 | $0.002275 | $0.003035 | $36.40 | $38,762.09 |
| 2016-06-12 | $0.003033 | $0.003245 | $0.002643 | $0.002803 | $143.64 | $35,808.19 |
| 2016-06-13 | $0.002805 | $0.003401 | $0.002771 | $0.002923 | $87.20 | $37,335.02 |
| 2016-06-14 | $0.002923 | $0.003232 | $0.002758 | $0.002853 | $18.84 | $36,446.10 |
| 2016-06-15 | $0.002852 | $0.002897 | $0.002798 | $0.002887 | $49.77 | $36,880.41 |
| 2016-06-16 | $0.002889 | $0.003577 | $0.002889 | $0.003072 | $61.36 | $39,243.91 |
| 2016-06-17 | $0.003073 | $0.003593 | $0.002866 | $0.003012 | $50.17 | $38,476.34 |
| 2016-06-18 | $0.003010 | $0.003127 | $0.002950 | $0.003041 | $77.63 | $38,841.29 |
| 2016-06-19 | $0.003040 | $0.003040 | $0.002684 | $0.002756 | $161.55 | $35,201.31 |
| 2016-06-20 | $0.002757 | $0.002758 | $0.002089 | $0.002227 | $33.30 | $28,451.34 |
| 2016-06-21 | $0.002228 | $0.002785 | $0.001873 | $0.002084 | $94.83 | $26,622.42 |
| 2016-06-22 | $0.002086 | $0.003234 | $0.001956 | $0.002859 | $164.97 | $36,522.75 |
| 2016-06-23 | $0.002898 | $0.002991 | $0.002113 | $0.002496 | $155.01 | $31,878.13 |
| 2016-06-24 | $0.002496 | $0.004694 | $0.002387 | $0.003348 | $51.44 | $42,766.88 |
| 2016-06-25 | $0.003340 | $0.004765 | $0.003182 | $0.003194 | $59.28 | $40,802.93 |
| 2016-06-26 | $0.003193 | $0.003198 | $0.002344 | $0.002394 | $367.74 | $30,583.01 |
| 2016-06-27 | $0.002392 | $0.002471 | $0.002358 | $0.002451 | $4.25 | $31,305.36 |
| 2016-06-28 | $0.002474 | $0.002905 | $0.001932 | $0.001954 | $48.73 | $24,955.07 |
| 2016-06-29 | $0.001953 | $0.002017 | $0.001844 | $0.001874 | $16.60 | $23,941.74 |
| 2016-06-30 | $0.001875 | $0.002598 | $0.001869 | $0.002049 | $12.51 | $26,174.19 |