ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0006312 | $0.0006809 | $0.0006312 | $0.0006481 | $0.6408 | $8,278.22 |
| 2016-11-02 | $0.0006483 | $0.001525 | $0.0006483 | $0.001216 | $125.11 | $15,529.67 |
| 2016-11-03 | $0.0008076 | $0.001007 | $0.0007105 | $0.0009637 | $1.06 | $12,310.19 |
| 2016-11-04 | $0.0009642 | $0.0009897 | $0.0006429 | $0.0009214 | $0.3721 | $11,769.65 |
| 2016-11-05 | $0.0009212 | $0.0009221 | $0.0006690 | $0.0007622 | $0.1216 | $9,735.66 |
| 2016-11-06 | $0.0007608 | $0.0007750 | $0.0006848 | $0.0007421 | $0.8957 | $9,478.79 |
| 2016-11-07 | $0.0007424 | $0.0008877 | $0.0005946 | $0.0008503 | $3.99 | $10,861.40 |
| 2016-11-08 | $0.0008506 | $0.0009496 | $0.0008329 | $0.0008521 | $172.94 | $10,884.40 |
| 2016-11-09 | $0.0008518 | $0.0008978 | $0.0008503 | $0.0008842 | $0.7416 | $11,294.43 |
| 2016-11-10 | $0.0008843 | $0.0008843 | $0.0008392 | $0.0008442 | $27.53 | $10,784.03 |
| 2016-11-11 | $0.0008443 | $0.0008459 | $0.0006010 | $0.0006165 | $15.88 | $7,875.42 |
| 2016-11-12 | $0.0006165 | $0.0006248 | $0.0006063 | $0.0006202 | $4.07 | $7,922.21 |
| 2016-11-13 | $0.0006194 | $0.0006542 | $0.0006131 | $0.0006372 | $0.3565 | $8,139.28 |
| 2016-11-14 | $0.0006372 | $0.0006372 | $0.0006091 | $0.0006137 | $0.1387 | $7,838.77 |
| 2016-11-15 | $0.0009367 | $0.0009403 | $0.0006332 | $0.0006354 | $0.1782 | $8,116.85 |
| 2016-11-16 | $0.0006351 | $0.001226 | $0.0006075 | $0.0006265 | $14.73 | $8,002.16 |
| 2016-11-17 | $0.0006267 | $0.0006298 | $0.0005996 | $0.0006085 | $61.80 | $7,772.91 |
| 2016-11-18 | $0.0006082 | $0.001037 | $0.0006048 | $0.0006238 | $57.56 | $7,968.48 |
| 2016-11-19 | $0.0006237 | $0.0006389 | $0.0006185 | $0.0006388 | $0.3758 | $8,159.26 |
| 2016-11-20 | $0.0006389 | $0.0006422 | $0.0006103 | $0.0006213 | $2.66 | $7,936.88 |
| 2016-11-21 | $0.0006214 | $0.0007400 | $0.0005919 | $0.0006065 | $27.51 | $7,746.68 |
| 2016-11-22 | $0.0006062 | $0.0006106 | $0.0005966 | $0.0006086 | $47.34 | $7,774.06 |
| 2016-11-23 | $0.0006086 | $0.0009586 | $0.0006086 | $0.0009531 | $45.24 | $12,174.06 |
| 2016-11-24 | $0.0009531 | $0.0009544 | $0.0006234 | $0.0006294 | $23.34 | $8,039.22 |
| 2016-11-25 | $0.0006292 | $0.0006294 | $0.0005950 | $0.0006081 | $9.85 | $7,767.66 |
| 2016-11-26 | $0.0006081 | $0.0006084 | $0.0005920 | $0.0005959 | $5.99 | $7,611.86 |
| 2016-11-27 | $0.0005957 | $0.0006069 | $0.0005923 | $0.0005930 | $5.44 | $7,574.24 |
| 2016-11-28 | $0.0005930 | $0.0005973 | $0.0005514 | $0.0005592 | $42.16 | $7,142.87 |
| 2016-11-29 | $0.0005592 | $0.0006356 | $0.0005521 | $0.0006355 | $39.27 | $8,117.65 |
| 2016-11-30 | $0.0006348 | $0.0009678 | $0.0005721 | $0.0007550 | $26.84 | $9,643.67 |