Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003320 | $0.005584 | $0.003090 | $0.005487 | $45.92 | $14,167.25 |
| 2017-08-02 | $0.005486 | $0.005535 | $0.005341 | $0.005425 | $0.5629 | $14,007.99 |
| 2017-08-03 | $0.005435 | $0.005521 | $0.005432 | $0.005510 | $0.2962 | $14,227.87 |
| 2017-08-04 | $0.003928 | $0.005672 | $0.003893 | $0.005655 | $4.16 | $14,599.96 |
| 2017-08-05 | $0.005652 | $0.006611 | $0.005648 | $0.006444 | $110.58 | $16,637.00 |
| 2017-08-06 | $0.006445 | $0.006520 | $0.006252 | $0.006457 | $12.91 | $16,672.35 |
| 2017-08-07 | $0.004665 | $0.004867 | $0.004656 | $0.004845 | $0.6417 | $12,510.32 |
| 2017-08-08 | $0.004850 | $0.004979 | $0.004810 | $0.004944 | $0.6548 | $12,765.11 |
| 2017-08-09 | $0.004972 | $0.006438 | $0.004741 | $0.006384 | $24.61 | $16,484.59 |
| 2017-08-10 | $0.006385 | $0.006403 | $0.004878 | $0.005022 | $0.8653 | $12,966.60 |
| 2017-08-11 | $0.005022 | $0.006424 | $0.004999 | $0.005224 | $24.60 | $13,488.37 |
| 2017-08-12 | $0.005220 | $0.006643 | $0.004034 | $0.006581 | $41.16 | $16,992.64 |
| 2017-08-13 | $0.006575 | $0.007070 | $0.004270 | $0.006860 | $151.44 | $17,713.27 |
| 2017-08-14 | $0.006865 | $0.006935 | $0.004339 | $0.005308 | $23.81 | $13,705.05 |
| 2017-08-15 | $0.005322 | $0.005622 | $0.004944 | $0.005352 | $9.28 | $13,819.76 |
| 2017-08-16 | $0.005358 | $0.005608 | $0.005095 | $0.005583 | $1.43 | $14,414.55 |
| 2017-08-17 | $0.005214 | $0.005233 | $0.004908 | $0.005023 | $11.85 | $12,968.54 |
| 2017-08-18 | $0.005007 | $0.005555 | $0.004532 | $0.004688 | $13.32 | $12,103.58 |
| 2017-08-19 | $0.004684 | $0.005383 | $0.004673 | $0.005373 | $0.8335 | $13,871.71 |
| 2017-08-20 | $0.005347 | $0.005347 | $0.005147 | $0.005172 | $15.72 | $13,353.59 |
| 2017-08-21 | $0.005152 | $0.005192 | $0.005040 | $0.005107 | $15.52 | $13,187.31 |
| 2017-08-22 | $0.004899 | $0.005305 | $0.004311 | $0.004381 | $39.76 | $11,311.69 |
| 2017-08-23 | $0.004372 | $0.005446 | $0.003506 | $0.005301 | $255.95 | $13,686.22 |
| 2017-08-24 | $0.005303 | $0.005634 | $0.005260 | $0.005593 | $0.4339 | $14,440.68 |
| 2017-08-25 | $0.005584 | $0.005757 | $0.005561 | $0.005707 | $0.4428 | $14,736.54 |
| 2017-08-26 | $0.005562 | $0.005704 | $0.005554 | $0.005692 | $6.51 | $14,696.76 |
| 2017-08-27 | $0.005691 | $0.005954 | $0.005659 | $0.005913 | $24.37 | $15,267.27 |
| 2017-08-28 | $0.005907 | $0.006023 | $0.005502 | $0.006003 | $1.94 | $15,498.30 |
| 2017-08-29 | $0.006013 | $0.006361 | $0.005959 | $0.006302 | $0.6302 | $16,272.22 |
| 2017-08-30 | $0.006294 | $0.006372 | $0.006155 | $0.006265 | $0.6265 | $16,175.48 |