ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0008109 | $0.0008183 | $0.0008109 | $0.0008166 | $0.3164 | $10,430.60 |
| 2016-10-02 | $0.0008166 | $0.001471 | $0.0008160 | $0.001218 | $246.21 | $15,552.53 |
| 2016-10-03 | $0.001217 | $0.001261 | $0.0009211 | $0.001257 | $8.78 | $16,052.11 |
| 2016-10-04 | $0.001261 | $0.001261 | $0.0009206 | $0.0009702 | $48.19 | $12,393.01 |
| 2016-10-05 | $0.0009703 | $0.001042 | $0.0009155 | $0.001041 | $327.18 | $13,297.35 |
| 2016-10-06 | $0.001041 | $0.001041 | $0.0008262 | $0.0008892 | $13.11 | $11,357.76 |
| 2016-10-07 | $0.0008891 | $0.0009054 | $0.0008080 | $0.0008264 | $55.38 | $10,556.43 |
| 2016-10-08 | $0.0008266 | $0.0009338 | $0.0007409 | $0.0007489 | $16.52 | $9,566.72 |
| 2016-10-09 | $0.0007490 | $0.0007491 | $0.0006956 | $0.0007399 | $12.85 | $9,451.57 |
| 2016-10-10 | $0.0007401 | $0.0009124 | $0.0007394 | $0.0007640 | $0.3440 | $9,759.62 |
| 2016-10-11 | $0.0007643 | $0.0009468 | $0.0006915 | $0.0008147 | $21.24 | $10,406.83 |
| 2016-10-12 | $0.0008142 | $0.0009394 | $0.0005249 | $0.0005271 | $62.03 | $6,733.22 |
| 2016-10-13 | $0.0005270 | $0.0008463 | $0.0005087 | $0.0008463 | $50.71 | $10,809.77 |
| 2016-10-14 | $0.0008464 | $0.0008472 | $0.0005606 | $0.0007456 | $1.09 | $9,524.49 |
| 2016-10-15 | $0.0007417 | $0.0008326 | $0.0003814 | $0.0005364 | $92.98 | $6,851.83 |
| 2016-10-16 | $0.0005367 | $0.0007068 | $0.0004792 | $0.0005691 | $48.39 | $7,269.43 |
| 2016-10-17 | $0.0005693 | $0.0006146 | $0.0005656 | $0.0006117 | $37.01 | $7,813.05 |
| 2016-10-18 | $0.0006124 | $0.0007069 | $0.0005969 | $0.0007026 | $2.12 | $8,975.29 |
| 2016-10-19 | $0.0007027 | $0.0007030 | $0.0005152 | $0.0006811 | $18.96 | $8,699.62 |
| 2016-10-20 | $0.0006810 | $0.0006825 | $0.0005161 | $0.0005176 | $9.22 | $6,611.32 |
| 2016-10-21 | $0.0005175 | $0.0006647 | $0.0005173 | $0.0005839 | $0.7342 | $7,458.80 |
| 2016-10-22 | $0.0005839 | $0.0006582 | $0.0005328 | $0.0006569 | $28.16 | $8,390.51 |
| 2016-10-23 | $0.0006573 | $0.0006612 | $0.0005906 | $0.0005912 | $18.18 | $7,552.17 |
| 2016-10-24 | $0.0005914 | $0.0006813 | $0.0005885 | $0.0006605 | $41.76 | $8,436.74 |
| 2016-10-25 | $0.0006603 | $0.0006900 | $0.0006569 | $0.0006900 | $5.86 | $8,813.45 |
| 2016-10-26 | $0.0006903 | $0.0006958 | $0.0006602 | $0.0006785 | $49.91 | $8,666.73 |
| 2016-10-27 | $0.0006783 | $0.0007086 | $0.0006780 | $0.0007086 | $18.31 | $9,051.47 |
| 2016-10-28 | $0.0007090 | $0.0007585 | $0.0006994 | $0.0007584 | $14.97 | $9,687.61 |
| 2016-10-29 | $0.0007589 | $0.0008475 | $0.0007395 | $0.0008415 | $125.86 | $10,749.12 |
| 2016-10-30 | $0.0008414 | $0.0008414 | $0.0007550 | $0.0007580 | $25.74 | $9,682.53 |
| 2016-10-31 | $0.0007580 | $0.0007661 | $0.0006313 | $0.0006313 | $1.43 | $8,063.71 |