Zonecoin ZNE
Xếp hạng #?
22:09:08 16/05/2018
Zonecoin (ZNE)
Không hoạt động
Lịch sử giá Zonecoin (ZNE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008108 | $0.008224 | $0.007578 | $0.007645 | $2.49 | $19,739.11 |
| 2018-04-04 | $0.008752 | $0.008867 | $0.008073 | $0.008147 | $9.97 | $21,034.59 |
| 2018-04-05 | $0.008150 | $0.01018 | $0.007891 | $0.01015 | $0.7158 | $26,203.13 |
| 2018-04-06 | $0.01010 | $0.01020 | $0.009722 | $0.009854 | $0.6951 | $25,442.76 |
| 2018-04-07 | $0.009866 | $0.01028 | $0.009851 | $0.01022 | $0.7212 | $26,400.39 |
| 2018-04-08 | $0.01040 | $0.01057 | $0.01038 | $0.01045 | $2.10 | $26,983.14 |
| 2018-04-09 | $0.01047 | $0.01068 | $0.009861 | $0.01006 | $1.33 | $25,987.02 |
| 2018-04-10 | $0.01007 | $0.01023 | $0.009914 | $0.01023 | $1.35 | $26,413.30 |
| 2018-04-11 | $0.009646 | $0.009679 | $0.009557 | $0.009679 | $26.11 | $24,990.45 |
| 2018-04-12 | $0.009655 | $0.01145 | $0.009400 | $0.01139 | $0.7987 | $29,403.48 |
| 2018-04-13 | $0.01140 | $0.01183 | $0.01119 | $0.01133 | $0.7946 | $29,249.59 |
| 2018-04-14 | $0.01133 | $0.01177 | $0.009636 | $0.009751 | $5.71 | $25,176.92 |
| 2018-04-15 | $0.009762 | $0.01038 | $0.009762 | $0.01035 | $1.42 | $26,729.85 |
| 2018-04-16 | $0.01035 | $0.01167 | $0.009818 | $0.01167 | $22.95 | $30,121.01 |
| 2018-04-17 | $0.01167 | $0.01181 | $0.01140 | $0.01144 | $62.70 | $29,534.38 |
| 2018-04-18 | $0.01145 | $0.01256 | $0.01143 | $0.01248 | $23.15 | $32,228.67 |
| 2018-04-19 | $0.01249 | $0.01264 | $0.009695 | $0.009751 | $49.69 | $25,176.28 |
| 2018-04-20 | $0.009757 | $0.01097 | $0.009717 | $0.01087 | $5.44 | $28,070.67 |
| 2018-04-21 | $0.01088 | $0.01384 | $0.01065 | $0.01384 | $2.85 | $35,731.37 |
| 2018-04-22 | $0.01384 | $0.01392 | $0.01357 | $0.01364 | $2.81 | $35,213.69 |
| 2018-04-23 | $0.01361 | $0.01386 | $0.01360 | $0.01382 | $2.85 | $35,673.54 |
| 2018-04-24 | $0.01366 | $0.01366 | $0.01250 | $0.01289 | $16.55 | $33,279.02 |
| 2018-04-25 | $0.01280 | $0.01286 | $0.01159 | $0.01160 | $13.48 | $29,958.60 |
| 2018-04-26 | $0.01170 | $0.01414 | $0.01141 | $0.01411 | $6.34 | $36,437.02 |
| 2018-04-27 | $0.01413 | $0.01481 | $0.01390 | $0.01414 | $13.13 | $36,496.67 |
| 2018-04-28 | $0.01409 | $0.01489 | $0.01405 | $0.01480 | $13.75 | $38,203.09 |
| 2018-04-29 | $0.01252 | $0.01431 | $0.01224 | $0.01430 | $1.07 | $36,909.52 |
| 2018-04-30 | $0.01429 | $0.01435 | $0.01314 | $0.01320 | $2.48 | $34,089.24 |