ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.002082 | $0.002088 | $0.001465 | $0.001466 | $134.80 | $18,722.05 |
| 2016-08-02 | $0.001466 | $0.002170 | $0.0008435 | $0.0008483 | $5.31 | $10,835.28 |
| 2016-08-03 | $0.0008550 | $0.001701 | $0.0008461 | $0.001116 | $2.75 | $14,253.58 |
| 2016-08-04 | $0.001116 | $0.002233 | $0.0009035 | $0.002233 | $14.97 | $28,523.64 |
| 2016-08-05 | $0.002233 | $0.002240 | $0.001023 | $0.001128 | $10.20 | $14,406.74 |
| 2016-08-06 | $0.001128 | $0.001691 | $0.001047 | $0.001264 | $6.48 | $16,140.50 |
| 2016-08-07 | $0.001264 | $0.001374 | $0.001251 | $0.001367 | $8.97 | $17,461.55 |
| 2016-08-08 | $0.001366 | $0.001746 | $0.001241 | $0.001360 | $78.28 | $17,376.73 |
| 2016-08-09 | $0.001360 | $0.001565 | $0.001346 | $0.001382 | $1.80 | $17,651.37 |
| 2016-08-10 | $0.001381 | $0.001440 | $0.001372 | $0.001379 | $19.24 | $17,612.03 |
| 2016-08-11 | $0.001379 | $0.001767 | $0.001285 | $0.001356 | $81.42 | $17,318.10 |
| 2016-08-12 | $0.001355 | $0.001364 | $0.001102 | $0.001105 | $15.43 | $14,111.67 |
| 2016-08-13 | $0.001105 | $0.001348 | $0.001100 | $0.001348 | $60.85 | $17,218.09 |
| 2016-08-14 | $0.001348 | $0.001348 | $0.0009590 | $0.0009593 | $26.28 | $12,254.34 |
| 2016-08-15 | $0.0009603 | $0.0009656 | $0.0009482 | $0.0009633 | $6.23 | $12,304.43 |
| 2016-08-16 | $0.0009642 | $0.001212 | $0.0009472 | $0.001206 | $15.33 | $15,405.76 |
| 2016-08-17 | $0.001206 | $0.001209 | $0.001000 | $0.001003 | $9.00 | $12,816.80 |
| 2016-08-18 | $0.001003 | $0.001006 | $0.0009738 | $0.0009798 | $0.9488 | $12,516.22 |
| 2016-08-19 | $0.0009801 | $0.001005 | $0.0009716 | $0.0009845 | $4.80 | $12,575.27 |
| 2016-08-20 | $0.0009843 | $0.001214 | $0.0009840 | $0.001016 | $1.65 | $12,973.03 |
| 2016-08-21 | $0.001016 | $0.001056 | $0.001015 | $0.001029 | $22.34 | $13,145.47 |
| 2016-08-22 | $0.001029 | $0.001175 | $0.0009874 | $0.001174 | $48.44 | $14,992.66 |
| 2016-08-23 | $0.001174 | $0.001175 | $0.0009962 | $0.0009996 | $1.43 | $12,768.11 |
| 2016-08-24 | $0.0009993 | $0.001254 | $0.0009921 | $0.001004 | $16.16 | $12,819.74 |
| 2016-08-25 | $0.001004 | $0.001155 | $0.0009945 | $0.001154 | $18.92 | $14,742.81 |
| 2016-08-26 | $0.001154 | $0.001160 | $0.001013 | $0.001014 | $25.12 | $12,955.91 |
| 2016-08-27 | $0.001014 | $0.001303 | $0.001001 | $0.001001 | $4.03 | $12,792.41 |
| 2016-08-28 | $0.001001 | $0.001015 | $0.0009861 | $0.0009871 | $3.49 | $12,608.89 |
| 2016-08-29 | $0.0009871 | $0.001008 | $0.0009871 | $0.001005 | $10.47 | $12,832.26 |
| 2016-08-30 | $0.001005 | $0.001029 | $0.001005 | $0.001025 | $1.07 | $13,098.21 |
| 2016-08-31 | $0.001026 | $0.001026 | $0.001000 | $0.001003 | $0.7859 | $12,808.76 |