ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.002060 | $0.002492 | $0.002023 | $0.002041 | $75.80 | $26,075.70 |
| 2016-07-02 | $0.002042 | $0.002360 | $0.002042 | $0.002180 | $61.93 | $27,848.94 |
| 2016-07-03 | $0.002181 | $0.002390 | $0.002007 | $0.002011 | $37.15 | $25,693.77 |
| 2016-07-04 | $0.002016 | $0.002596 | $0.001997 | $0.002132 | $31.46 | $27,234.02 |
| 2016-07-05 | $0.002133 | $0.002994 | $0.002097 | $0.002233 | $147.29 | $28,524.03 |
| 2016-07-06 | $0.002233 | $0.003337 | $0.002233 | $0.002479 | $64.49 | $31,660.21 |
| 2016-07-07 | $0.002479 | $0.002736 | $0.002322 | $0.002328 | $54.22 | $29,741.99 |
| 2016-07-08 | $0.002332 | $0.003229 | $0.002328 | $0.002445 | $8.68 | $31,227.44 |
| 2016-07-09 | $0.002444 | $0.002452 | $0.002344 | $0.002408 | $5.06 | $30,763.63 |
| 2016-07-10 | $0.002409 | $0.002561 | $0.002357 | $0.002433 | $14.33 | $31,083.99 |
| 2016-07-11 | $0.002432 | $0.002464 | $0.002348 | $0.002377 | $164.75 | $30,363.05 |
| 2016-07-12 | $0.002377 | $0.002690 | $0.002377 | $0.002458 | $4.39 | $31,400.65 |
| 2016-07-13 | $0.002458 | $0.003541 | $0.002407 | $0.003506 | $109.37 | $44,789.20 |
| 2016-07-14 | $0.003500 | $0.003511 | $0.002451 | $0.002467 | $15.51 | $31,508.71 |
| 2016-07-15 | $0.002468 | $0.003148 | $0.002468 | $0.002483 | $4.23 | $31,714.24 |
| 2016-07-16 | $0.002481 | $0.002648 | $0.002446 | $0.002583 | $160.23 | $32,989.43 |
| 2016-07-17 | $0.002577 | $0.002647 | $0.002437 | $0.002617 | $3.27 | $33,429.36 |
| 2016-07-18 | $0.002613 | $0.002794 | $0.002479 | $0.002714 | $5.87 | $34,661.88 |
| 2016-07-19 | $0.002712 | $0.003202 | $0.002661 | $0.003172 | $42.73 | $40,512.46 |
| 2016-07-20 | $0.003171 | $0.003297 | $0.002438 | $0.003245 | $212.44 | $41,444.17 |
| 2016-07-21 | $0.003244 | $0.003244 | $0.002459 | $0.002487 | $5.35 | $31,768.14 |
| 2016-07-22 | $0.002487 | $0.003127 | $0.002483 | $0.002523 | $106.12 | $32,230.81 |
| 2016-07-23 | $0.002524 | $0.002921 | $0.002510 | $0.002590 | $8.10 | $33,079.49 |
| 2016-07-24 | $0.002589 | $0.002612 | $0.002495 | $0.002526 | $388.43 | $32,269.77 |
| 2016-07-25 | $0.002527 | $0.002529 | $0.002417 | $0.002417 | $2.44 | $30,878.21 |
| 2016-07-26 | $0.002418 | $0.002424 | $0.002383 | $0.002406 | $78.07 | $30,737.06 |
| 2016-07-27 | $0.002405 | $0.002546 | $0.002397 | $0.002419 | $35.73 | $30,905.67 |
| 2016-07-28 | $0.002419 | $0.003066 | $0.002187 | $0.002279 | $115.43 | $29,108.80 |
| 2016-07-29 | $0.002277 | $0.002645 | $0.002135 | $0.002137 | $53.94 | $27,302.87 |
| 2016-07-30 | $0.002138 | $0.002640 | $0.002136 | $0.002192 | $32.57 | $27,995.45 |
| 2016-07-31 | $0.002192 | $0.002542 | $0.002081 | $0.002083 | $10.88 | $26,613.60 |