Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0005466 | $0.0006591 | $0.0005460 | $0.0006591 | $0.3856 | $1,701.79 |
| 2017-04-02 | $0.0006592 | $0.0006918 | $0.0005810 | $0.0006613 | $4.19 | $1,707.46 |
| 2017-04-03 | $0.0006618 | $0.0007371 | $0.0006618 | $0.0007320 | $0.4491 | $1,890.10 |
| 2017-04-04 | $0.0007331 | $0.0007820 | $0.0007331 | $0.0007819 | $2.31 | $2,018.95 |
| 2017-04-05 | $0.0007826 | $0.0008328 | $0.0007272 | $0.0007311 | $2.28 | $1,887.70 |
| 2017-04-06 | $0.0007318 | $0.0008728 | $0.0007318 | $0.0007806 | $1.97 | $2,015.41 |
| 2017-04-07 | $0.0007781 | $0.0008899 | $0.0007678 | $0.0008827 | $2.18 | $2,279.04 |
| 2017-04-08 | $0.0008795 | $0.0008887 | $0.0007946 | $0.0007996 | $0.9756 | $2,064.66 |
| 2017-04-09 | $0.0008001 | $0.0008141 | $0.0007969 | $0.0008131 | $0.9920 | $2,099.37 |
| 2017-04-10 | $0.0007952 | $0.0007954 | $0.0007915 | $0.0007954 | $2.27 | $2,053.64 |
| 2017-04-11 | $0.0007956 | $0.0009181 | $0.0007956 | $0.0009158 | $0.2320 | $2,364.59 |
| 2017-04-12 | $0.0009157 | $0.0009174 | $0.0009095 | $0.0009123 | $2.13 | $2,355.48 |
| 2017-04-13 | $0.0009128 | $0.0009380 | $0.0008898 | $0.0009237 | $0.5755 | $2,385.05 |
| 2017-04-14 | $0.0009246 | $0.0009407 | $0.0009067 | $0.0009107 | $4.87 | $2,351.35 |
| 2017-04-15 | $0.0009105 | $0.0009491 | $0.0008264 | $0.0009380 | $1.47 | $2,421.93 |
| 2017-04-16 | $0.0009381 | $0.0009498 | $0.0009381 | $0.0009488 | $0.1195 | $2,449.65 |
| 2017-04-17 | $0.0009527 | $0.0009918 | $0.0009527 | $0.0009909 | $5.41 | $2,558.59 |
| 2017-04-18 | $0.0009908 | $0.001011 | $0.0009908 | $0.001008 | $2.37 | $2,601.80 |
| 2017-04-21 | $0.0009221 | $0.001002 | $0.0009142 | $0.001002 | $2.41 | $2,587.34 |
| 2017-04-22 | $0.001027 | $0.001038 | $0.001015 | $0.001035 | $4.12 | $2,671.41 |
| 2017-04-23 | $0.001035 | $0.001035 | $0.001011 | $0.001014 | $4.93 | $2,618.27 |
| 2017-04-24 | $0.001016 | $0.001063 | $0.001016 | $0.001063 | $0.7571 | $2,743.68 |
| 2017-04-25 | $0.001063 | $0.001064 | $0.001037 | $0.001050 | $7.75 | $2,712.00 |
| 2017-04-26 | $0.001051 | $0.001053 | $0.0008615 | $0.0008711 | $8.14 | $2,249.24 |
| 2017-04-27 | $0.0008717 | $0.0009106 | $0.0008714 | $0.0009092 | $0.4806 | $2,347.62 |
| 2017-04-28 | $0.0009092 | $0.001075 | $0.0009043 | $0.001066 | $0.5455 | $2,753.28 |
| 2017-04-29 | $0.001067 | $0.001075 | $0.001065 | $0.001071 | $0.1896 | $2,765.24 |