ZimStake ZS
Xếp hạng #?
00:14:08 17/05/2016
ZimStake (ZS)
Không hoạt động
Lịch sử giá ZimStake (ZS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0005889 | $0.0005924 | $0.0005788 | $0.0005831 | $4.84 | $2,282.59 |
| 2014-10-02 | $0.0005837 | $0.0005860 | $0.0005805 | $0.0005808 | $4.09 | $2,273.65 |
| 2014-10-04 | $0.001082 | $0.001093 | $0.0009525 | $0.0009566 | $10.83 | $3,744.83 |
| 2014-10-05 | $0.0009568 | $0.0009943 | $0.0008431 | $0.0009340 | $11.21 | $3,656.43 |
| 2014-10-06 | $0.0009337 | $0.0009390 | $0.0007121 | $0.0007469 | $1.34 | $2,923.72 |
| 2014-10-07 | $0.0007480 | $0.0007676 | $0.0004807 | $0.0005043 | $0.6724 | $1,974.06 |
| 2014-10-08 | $0.0005042 | $0.0006113 | $0.0005012 | $0.0005348 | $3.03 | $2,093.62 |
| 2014-10-09 | $0.0005345 | $0.0006494 | $0.0005269 | $0.0006193 | $43.79 | $2,424.42 |
| 2014-10-10 | $0.0006188 | $0.0006364 | $0.0005989 | $0.0006135 | $43.75 | $2,401.45 |
| 2014-10-11 | $0.0006131 | $0.0006230 | $0.0005903 | $0.0006009 | $3.49 | $2,352.12 |
| 2014-10-12 | $0.0006014 | $0.0006023 | $0.0005389 | $0.0005678 | $0.7571 | $2,222.80 |
| 2014-10-13 | $0.0005669 | $0.0005757 | $0.0004826 | $0.0004983 | $1.63 | $1,950.75 |
| 2014-10-14 | $0.0005000 | $0.0005255 | $0.0004995 | $0.0005117 | $1.67 | $2,002.99 |
| 2014-10-15 | $0.0005118 | $0.0009559 | $0.0004342 | $0.0004446 | $5.24 | $1,740.48 |
| 2014-10-16 | $0.0004443 | $0.0004492 | $0.0003974 | $0.0004075 | $5.86 | $1,595.38 |
| 2014-10-17 | $0.0004078 | $0.0004295 | $0.0003863 | $0.0004265 | $2.18 | $1,669.41 |
| 2014-10-18 | $0.0004267 | $0.0004854 | $0.0004211 | $0.0004808 | $1.43 | $1,882.17 |
| 2014-10-19 | $0.0004806 | $0.0006838 | $0.0004782 | $0.0006016 | $0.8566 | $2,355.00 |
| 2014-10-20 | $0.0006011 | $0.0006024 | $0.0005842 | $0.0005912 | $0.8419 | $2,314.49 |
| 2014-10-21 | $0.0005906 | $0.0005935 | $0.0005740 | $0.0005797 | $0.7729 | $2,269.35 |
| 2014-10-22 | $0.0005792 | $0.0005829 | $0.0005734 | $0.0005747 | $0.7663 | $2,249.87 |
| 2014-10-23 | $0.0005744 | $0.0005776 | $0.0005347 | $0.0005376 | $0.7168 | $2,104.59 |
| 2014-10-24 | $0.0005379 | $0.0005465 | $0.0005230 | $0.0005246 | $0.7504 | $2,053.69 |
| 2014-10-25 | $0.0005250 | $0.0005268 | $0.0004185 | $0.0004239 | $1.25 | $1,659.35 |
| 2014-10-26 | $0.0004241 | $0.0004408 | $0.0002695 | $0.0002723 | $5.13 | $1,065.85 |
| 2014-10-27 | $0.0002723 | $0.0002802 | $0.0002715 | $0.0002758 | $4.57 | $1,079.51 |
| 2014-10-28 | $0.0002759 | $0.0005396 | $0.0002755 | $0.0005364 | $0.7152 | $2,099.90 |
| 2014-10-29 | $0.0005356 | $0.0005367 | $0.0005030 | $0.0005034 | $0.6712 | $1,970.56 |
| 2014-10-30 | $0.0005036 | $0.0005549 | $0.0005036 | $0.0005461 | $0.9603 | $2,137.69 |
| 2014-10-31 | $0.0005456 | $0.0005504 | $0.0005332 | $0.0005350 | $0.9409 | $2,094.46 |