ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0007576 | $0.002250 | $0.0007551 | $0.0009151 | $688.51 | $11,688.94 |
| 2016-12-02 | $0.0009163 | $0.002290 | $0.0009163 | $0.002289 | $127.45 | $29,241.90 |
| 2016-12-03 | $0.002290 | $0.002291 | $0.001076 | $0.002022 | $3.08 | $25,834.54 |
| 2016-12-04 | $0.001165 | $0.001547 | $0.001153 | $0.001547 | $35.26 | $19,761.32 |
| 2016-12-05 | $0.001548 | $0.001548 | $0.0008663 | $0.0008876 | $22.74 | $11,338.50 |
| 2016-12-06 | $0.0008877 | $0.0008926 | $0.0008663 | $0.0008865 | $24.40 | $11,323.81 |
| 2016-12-07 | $0.0008865 | $0.001450 | $0.0008813 | $0.001392 | $15.93 | $17,784.85 |
| 2016-12-08 | $0.001390 | $0.001418 | $0.0008461 | $0.0008461 | $35.46 | $10,807.88 |
| 2016-12-09 | $0.0008459 | $0.0008477 | $0.0008216 | $0.0008219 | $13.27 | $10,498.79 |
| 2016-12-10 | $0.0008220 | $0.001163 | $0.0008055 | $0.0008056 | $11.35 | $10,290.92 |
| 2016-12-11 | $0.0008056 | $0.0008058 | $0.0007960 | $0.0008003 | $6.09 | $10,222.38 |
| 2016-12-12 | $0.0008005 | $0.0008122 | $0.0007870 | $0.0007880 | $25.33 | $10,065.36 |
| 2016-12-13 | $0.0007879 | $0.0008274 | $0.0007879 | $0.0008050 | $10.30 | $10,283.17 |
| 2016-12-14 | $0.0008040 | $0.0008099 | $0.0007924 | $0.0007968 | $48.67 | $10,178.36 |
| 2016-12-15 | $0.0007971 | $0.0008179 | $0.0007945 | $0.0008172 | $21.73 | $10,438.66 |
| 2016-12-16 | $0.0008170 | $0.0008234 | $0.0008083 | $0.0008085 | $20.59 | $10,326.87 |
| 2016-12-17 | $0.0008085 | $0.0008711 | $0.0008084 | $0.0008699 | $0.06512 | $11,111.67 |
| 2016-12-18 | $0.0008699 | $0.0008742 | $0.0008035 | $0.0008057 | $30.94 | $10,291.96 |
| 2016-12-19 | $0.0008060 | $0.0008060 | $0.0007980 | $0.0008008 | $9.28 | $10,228.55 |
| 2016-12-20 | $0.0008006 | $0.0008174 | $0.0008000 | $0.0008172 | $19.45 | $10,438.80 |
| 2016-12-21 | $0.0008169 | $0.0008421 | $0.0008154 | $0.0008395 | $15.27 | $10,723.22 |
| 2016-12-22 | $0.0008417 | $0.0008931 | $0.0008416 | $0.0008908 | $53.56 | $11,378.84 |
| 2016-12-23 | $0.0008905 | $0.0009368 | $0.0008889 | $0.0009210 | $15.43 | $11,764.03 |
| 2016-12-24 | $0.0009215 | $0.0009368 | $0.0008855 | $0.0009345 | $5.99 | $11,936.39 |
| 2016-12-25 | $0.0009348 | $0.001067 | $0.0008624 | $0.001067 | $400.16 | $13,628.70 |
| 2016-12-26 | $0.001066 | $0.001336 | $0.0008970 | $0.001215 | $13.71 | $15,523.66 |
| 2016-12-27 | $0.001216 | $0.001360 | $0.0009218 | $0.0009513 | $188.25 | $12,151.59 |
| 2016-12-28 | $0.0009519 | $0.0009953 | $0.0009519 | $0.0009953 | $5.37 | $12,713.56 |
| 2016-12-29 | $0.0009954 | $0.0009990 | $0.0009640 | $0.0009833 | $32.68 | $12,560.63 |
| 2016-12-30 | $0.0009832 | $0.001110 | $0.0009348 | $0.0009611 | $68.50 | $12,276.82 |
| 2016-12-31 | $0.0009612 | $0.0009636 | $0.0009472 | $0.0009636 | $14.45 | $12,308.66 |