ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001003 | $0.001232 | $0.0009933 | $0.001079 | $5.81 | $13,781.34 |
| 2016-09-02 | $0.001079 | $0.001307 | $0.001030 | $0.001192 | $184.06 | $15,220.67 |
| 2016-09-03 | $0.001192 | $0.001202 | $0.001188 | $0.001202 | $0.1202 | $15,356.07 |
| 2016-09-04 | $0.001234 | $0.001435 | $0.001224 | $0.001260 | $197.38 | $16,089.15 |
| 2016-09-05 | $0.001260 | $0.001321 | $0.001236 | $0.001249 | $33.68 | $15,960.27 |
| 2016-09-06 | $0.001250 | $0.001463 | $0.001244 | $0.001251 | $144.39 | $15,980.58 |
| 2016-09-07 | $0.001251 | $0.001589 | $0.001249 | $0.001284 | $108.52 | $16,395.98 |
| 2016-09-08 | $0.001284 | $0.002587 | $0.001284 | $0.002586 | $250.77 | $33,038.35 |
| 2016-09-09 | $0.002586 | $0.002587 | $0.001278 | $0.001531 | $15.72 | $19,556.30 |
| 2016-09-10 | $0.001531 | $0.001811 | $0.001442 | $0.001528 | $50.89 | $19,512.74 |
| 2016-09-11 | $0.001527 | $0.002726 | $0.001355 | $0.001554 | $206.63 | $19,848.18 |
| 2016-09-12 | $0.001554 | $0.002313 | $0.001552 | $0.002172 | $42.63 | $27,740.11 |
| 2016-09-13 | $0.002172 | $0.002193 | $0.001418 | $0.001420 | $15.49 | $18,144.43 |
| 2016-09-14 | $0.001422 | $0.001993 | $0.001418 | $0.001771 | $73.28 | $22,623.12 |
| 2016-09-15 | $0.001771 | $0.001771 | $0.001138 | $0.001372 | $27.00 | $17,521.84 |
| 2016-09-16 | $0.001370 | $0.001583 | $0.001069 | $0.001243 | $13.37 | $15,872.38 |
| 2016-09-17 | $0.001243 | $0.001246 | $0.001241 | $0.001243 | $10.12 | $15,872.26 |
| 2016-09-18 | $0.001242 | $0.001574 | $0.001236 | $0.001573 | $88.01 | $20,099.05 |
| 2016-09-19 | $0.001573 | $0.001576 | $0.001235 | $0.001523 | $0.2368 | $19,454.75 |
| 2016-09-20 | $0.001523 | $0.001524 | $0.001234 | $0.001236 | $55.79 | $15,794.08 |
| 2016-09-21 | $0.001235 | $0.001407 | $0.001210 | $0.001212 | $4.66 | $15,482.41 |
| 2016-09-22 | $0.001212 | $0.001339 | $0.001212 | $0.001336 | $33.74 | $17,061.10 |
| 2016-09-23 | $0.001336 | $0.001381 | $0.001211 | $0.001230 | $22.49 | $15,709.52 |
| 2016-09-24 | $0.001230 | $0.001340 | $0.001066 | $0.001311 | $4.05 | $16,751.85 |
| 2016-09-25 | $0.001312 | $0.001313 | $0.001077 | $0.001088 | $1.02 | $13,891.96 |
| 2016-09-26 | $0.001088 | $0.001365 | $0.001039 | $0.001053 | $67.91 | $13,449.10 |
| 2016-09-27 | $0.001053 | $0.001111 | $0.0007898 | $0.0007923 | $15.73 | $10,120.87 |
| 2016-09-28 | $0.0007928 | $0.001266 | $0.0007924 | $0.001064 | $1.59 | $13,596.76 |
| 2016-09-29 | $0.001064 | $0.001068 | $0.0009081 | $0.0009084 | $0.9872 | $11,603.54 |
| 2016-09-30 | $0.0009085 | $0.001204 | $0.0008046 | $0.0008109 | $3.82 | $10,357.64 |