Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001532 | $0.003717 | $0.001532 | $0.003670 | $3.03 | $9,475.39 |
| 2017-06-02 | $0.003671 | $0.003813 | $0.002185 | $0.003813 | $59.54 | $9,845.10 |
| 2017-06-03 | $0.003811 | $0.003943 | $0.003744 | $0.003929 | $48.16 | $10,143.68 |
| 2017-06-04 | $0.002490 | $0.003904 | $0.002490 | $0.002793 | $28.35 | $7,211.83 |
| 2017-06-05 | $0.002794 | $0.004057 | $0.002794 | $0.004057 | $3.46 | $10,474.67 |
| 2017-06-06 | $0.004069 | $0.004475 | $0.004069 | $0.004414 | $45.35 | $11,395.55 |
| 2017-06-07 | $0.004415 | $0.004426 | $0.004023 | $0.004096 | $0.8034 | $10,576.14 |
| 2017-06-08 | $0.004117 | $0.004166 | $0.002595 | $0.002694 | $1.46 | $6,954.56 |
| 2017-06-09 | $0.002689 | $0.004216 | $0.002678 | $0.004153 | $23.51 | $10,723.18 |
| 2017-06-10 | $0.004159 | $0.004404 | $0.004154 | $0.004397 | $36.22 | $11,353.60 |
| 2017-06-11 | $0.004395 | $0.004552 | $0.004348 | $0.004438 | $1.61 | $11,458.29 |
| 2017-06-12 | $0.004432 | $0.004565 | $0.002071 | $0.003763 | $137.94 | $9,716.78 |
| 2017-06-13 | $0.003751 | $0.003921 | $0.003746 | $0.003875 | $11.46 | $10,004.46 |
| 2017-06-14 | $0.003838 | $0.003838 | $0.002072 | $0.003318 | $37.31 | $8,565.94 |
| 2017-06-15 | $0.003317 | $0.003381 | $0.002873 | $0.003010 | $7.80 | $7,772.97 |
| 2017-06-17 | $0.002248 | $0.002248 | $0.002248 | $0.002248 | $0.2528 | $5,804.79 |
| 2017-06-18 | $0.002248 | $0.003272 | $0.002248 | $0.003222 | $15.80 | $8,320.22 |
| 2017-06-19 | $0.003222 | $0.004396 | $0.003222 | $0.004396 | $134.41 | $11,351.61 |
| 2017-06-20 | $0.004396 | $0.004396 | $0.002623 | $0.004396 | $12.61 | $11,351.61 |
| 2017-06-21 | $0.004396 | $0.004396 | $0.002398 | $0.002598 | $30.75 | $6,707.78 |
| 2017-06-22 | $0.002598 | $0.004047 | $0.002598 | $0.004022 | $20.06 | $10,384.14 |
| 2017-06-23 | $0.004022 | $0.004022 | $0.004022 | $0.004022 | $4.57 | $10,384.14 |
| 2017-06-24 | $0.003325 | $0.003341 | $0.003254 | $0.003317 | $0.2828 | $8,564.42 |
| 2017-06-25 | $0.003309 | $0.003393 | $0.003244 | $0.003337 | $0.2845 | $8,615.70 |
| 2017-06-27 | $0.003621 | $0.003722 | $0.003370 | $0.003722 | $11.90 | $9,609.60 |
| 2017-06-28 | $0.003746 | $0.003746 | $0.002632 | $0.002708 | $30.78 | $6,992.49 |
| 2017-06-29 | $0.002706 | $0.003971 | $0.001805 | $0.003816 | $193.08 | $9,852.51 |
| 2017-06-30 | $0.003823 | $0.003951 | $0.003771 | $0.003826 | $59.58 | $9,879.24 |