Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.006534 | $0.006661 | $0.006173 | $0.006295 | $190.52 | $16,252.73 |
| 2017-09-02 | $0.006303 | $0.006628 | $0.005929 | $0.006313 | $40.43 | $16,300.31 |
| 2017-09-03 | $0.006317 | $0.006476 | $0.005777 | $0.005910 | $11.37 | $15,260.30 |
| 2017-09-04 | $0.005912 | $0.006167 | $0.005539 | $0.005955 | $2.65 | $15,374.55 |
| 2017-09-05 | $0.005985 | $0.006095 | $0.005458 | $0.005651 | $63.52 | $14,591.15 |
| 2017-09-06 | $0.005658 | $0.006417 | $0.005655 | $0.006382 | $6.58 | $16,477.83 |
| 2017-09-07 | $0.006370 | $0.006464 | $0.006210 | $0.006407 | $6.61 | $16,543.41 |
| 2017-09-09 | $0.005441 | $0.005570 | $0.005383 | $0.005558 | $8.34 | $14,351.44 |
| 2017-09-10 | $0.005544 | $0.005544 | $0.005181 | $0.005498 | $8.25 | $14,195.65 |
| 2017-09-11 | $0.005952 | $0.006039 | $0.005708 | $0.005809 | $11.85 | $14,999.29 |
| 2017-09-12 | $0.005815 | $0.007008 | $0.005482 | $0.006961 | $40.02 | $17,973.15 |
| 2017-09-13 | $0.006935 | $0.006960 | $0.004876 | $0.006475 | $4.35 | $16,718.52 |
| 2017-09-14 | $0.006475 | $0.006561 | $0.005498 | $0.005644 | $3.38 | $14,573.03 |
| 2017-09-15 | $0.004290 | $0.005507 | $0.004095 | $0.005355 | $5.81 | $13,827.36 |
| 2017-09-16 | $0.005341 | $0.006209 | $0.003378 | $0.004089 | $2.61 | $10,556.80 |
| 2017-09-17 | $0.004086 | $0.005965 | $0.003977 | $0.005813 | $8.77 | $15,008.81 |
| 2017-09-18 | $0.005801 | $0.006004 | $0.003985 | $0.004257 | $5.09 | $10,991.19 |
| 2017-09-19 | $0.004267 | $0.006508 | $0.004106 | $0.006466 | $22.65 | $16,695.15 |
| 2017-09-20 | $0.006457 | $0.006678 | $0.006345 | $0.006548 | $13.40 | $16,906.97 |
| 2017-09-25 | $0.003852 | $0.004049 | $0.003839 | $0.004012 | $11.54 | $10,359.92 |
| 2017-09-26 | $0.004012 | $0.004029 | $0.003942 | $0.003999 | $11.50 | $10,325.66 |
| 2017-09-27 | $0.006127 | $0.006141 | $0.004687 | $0.005343 | $77.50 | $13,796.29 |
| 2017-09-28 | $0.005344 | $0.005428 | $0.004760 | $0.004826 | $0.4826 | $12,461.57 |
| 2017-09-29 | $0.004823 | $0.005339 | $0.004655 | $0.005256 | $0.5256 | $13,570.99 |
| 2017-09-30 | $0.005257 | $0.005403 | $0.005252 | $0.005386 | $0.5386 | $13,907.45 |