Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005764 | $0.005891 | $0.005762 | $0.005891 | $10.20 | $15,209.59 |
| 2017-10-02 | $0.005888 | $0.005984 | $0.004469 | $0.005900 | $54.75 | $15,232.57 |
| 2017-10-03 | $0.005900 | $0.005933 | $0.004577 | $0.004611 | $58.35 | $11,906.45 |
| 2017-10-04 | $0.004622 | $0.004651 | $0.004461 | $0.004513 | $1.80 | $11,651.99 |
| 2017-10-05 | $0.004517 | $0.004628 | $0.004400 | $0.004583 | $2.15 | $11,833.45 |
| 2017-10-06 | $0.004583 | $0.004646 | $0.004114 | $0.004154 | $20.56 | $10,725.01 |
| 2017-10-07 | $0.004155 | $0.004167 | $0.004110 | $0.004136 | $6.74 | $10,680.17 |
| 2017-10-09 | $0.004416 | $0.004675 | $0.004403 | $0.004595 | $0.9190 | $11,864.31 |
| 2017-10-10 | $0.004595 | $0.004731 | $0.004540 | $0.004573 | $15.45 | $11,807.40 |
| 2017-10-11 | $0.004572 | $0.004627 | $0.004536 | $0.004607 | $15.57 | $11,896.27 |
| 2017-10-12 | $0.005170 | $0.005651 | $0.005170 | $0.005641 | $43.13 | $14,564.74 |
| 2017-10-13 | $0.005658 | $0.006112 | $0.005622 | $0.005803 | $17.41 | $14,982.40 |
| 2017-10-14 | $0.005414 | $0.005907 | $0.005346 | $0.005899 | $39.31 | $15,231.61 |
| 2017-10-15 | $0.005910 | $0.005929 | $0.005510 | $0.005588 | $8.03 | $14,427.12 |
| 2017-10-20 | $0.005871 | $0.005911 | $0.005857 | $0.005897 | $0.8960 | $15,227.04 |
| 2017-10-21 | $0.005885 | $0.006069 | $0.005784 | $0.005954 | $0.9046 | $15,372.90 |
| 2017-10-22 | $0.003870 | $0.003874 | $0.003679 | $0.003833 | $31.86 | $9,896.49 |
| 2017-10-23 | $0.003827 | $0.004136 | $0.003794 | $0.004056 | $3.99 | $10,472.88 |
| 2017-10-24 | $0.004047 | $0.004047 | $0.003840 | $0.003957 | $3.89 | $10,215.93 |
| 2017-10-25 | $0.003849 | $0.003907 | $0.003849 | $0.003900 | $2.83 | $10,069.27 |
| 2017-10-26 | $0.003899 | $0.005896 | $0.003740 | $0.004120 | $593.05 | $10,637.23 |
| 2017-10-27 | $0.004121 | $0.007179 | $0.003936 | $0.007127 | $267.21 | $18,402.19 |
| 2017-10-28 | $0.007147 | $0.007239 | $0.004652 | $0.004703 | $39.93 | $12,143.83 |
| 2017-10-29 | $0.004697 | $0.007912 | $0.003708 | $0.006936 | $688.99 | $17,908.65 |
| 2017-10-30 | $0.006896 | $0.006962 | $0.004889 | $0.004980 | $5.37 | $12,859.32 |
| 2017-10-31 | $0.004964 | $0.007803 | $0.004937 | $0.007803 | $13.32 | $20,146.78 |