Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) 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 | $0.001330 | $0.001826 | $0.001307 | $0.001817 | $3.92 | $4,690.64 |
| 2016-11-02 | $0.001817 | $0.001818 | $0.001245 | $0.001286 | $10.26 | $3,320.88 |
| 2016-11-03 | $0.001289 | $0.001914 | $0.001289 | $0.001777 | $7.06 | $4,587.77 |
| 2016-11-04 | $0.001777 | $0.001823 | $0.001178 | $0.001203 | $8.46 | $3,105.46 |
| 2016-11-05 | $0.001203 | $0.001748 | $0.001197 | $0.001688 | $19.37 | $4,359.11 |
| 2016-11-06 | $0.001689 | $0.001777 | $0.001688 | $0.001772 | $10.68 | $4,575.92 |
| 2016-11-07 | $0.001772 | $0.001790 | $0.001423 | $0.001448 | $26.50 | $3,738.54 |
| 2016-11-08 | $0.001448 | $0.001861 | $0.0008658 | $0.0008663 | $133.24 | $2,236.74 |
| 2016-11-09 | $0.0008660 | $0.001655 | $0.0008645 | $0.001627 | $9.20 | $4,201.10 |
| 2016-11-10 | $0.001626 | $0.001627 | $0.001159 | $0.001166 | $7.47 | $3,011.09 |
| 2016-11-11 | $0.001166 | $0.001755 | $0.001164 | $0.001755 | $12.21 | $4,531.93 |
| 2016-11-12 | $0.001755 | $0.001757 | $0.001718 | $0.001720 | $0.07742 | $4,441.94 |
| 2016-11-13 | $0.001720 | $0.001721 | $0.001265 | $0.001692 | $1.38 | $4,368.77 |
| 2016-11-14 | $0.001692 | $0.001700 | $0.001652 | $0.001663 | $18.91 | $4,293.38 |
| 2016-11-15 | $0.001666 | $0.001732 | $0.0008762 | $0.001075 | $416.88 | $2,774.43 |
| 2016-11-16 | $0.001075 | $0.001611 | $0.001073 | $0.001555 | $80.61 | $4,016.18 |
| 2016-11-17 | $0.001555 | $0.001633 | $0.001546 | $0.001549 | $0.3855 | $4,000.56 |
| 2016-11-18 | $0.001549 | $0.001574 | $0.001540 | $0.001571 | $0.4675 | $4,056.84 |
| 2016-11-19 | $0.001571 | $0.001624 | $0.001567 | $0.001571 | $39.55 | $4,055.22 |
| 2016-11-20 | $0.001571 | $0.001634 | $0.001501 | $0.001528 | $2.09 | $3,944.71 |
| 2016-11-21 | $0.001528 | $0.001595 | $0.0009017 | $0.001590 | $58.45 | $4,105.59 |
| 2016-11-22 | $0.001589 | $0.001621 | $0.0009749 | $0.0009993 | $0.3597 | $2,580.19 |
| 2016-11-23 | $0.0009993 | $0.001132 | $0.0009532 | $0.001132 | $6.93 | $2,922.17 |
| 2016-11-24 | $0.001132 | $0.001222 | $0.001115 | $0.001222 | $1.48 | $3,154.50 |
| 2016-11-25 | $0.001221 | $0.001222 | $0.0009403 | $0.001187 | $109.48 | $3,063.74 |
| 2016-11-26 | $0.001187 | $0.001188 | $0.001167 | $0.001176 | $106.43 | $3,037.09 |
| 2016-11-27 | $0.0009542 | $0.0009607 | $0.0009504 | $0.0009516 | $23.28 | $2,456.94 |
| 2016-11-28 | $0.0009522 | $0.001199 | $0.0009189 | $0.0009197 | $112.93 | $2,374.69 |
| 2016-11-29 | $0.0009198 | $0.001475 | $0.0009198 | $0.001471 | $71.79 | $3,799.14 |
| 2016-11-30 | $0.001471 | $0.001476 | $0.001471 | $0.001476 | $0.01055 | $3,810.06 |