ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01365 | $0.01365 | $0.01365 | $0.01365 | $0 | $26,562.89 |
| 2019-07-02 | $0.01365 | $0.01365 | $0.004753 | $0.005299 | $0.01060 | $10,313.84 |
| 2019-07-03 | $0.005299 | $0.005865 | $0.005299 | $0.005858 | $0.8788 | $11,403.46 |
| 2019-07-04 | $0.005858 | $0.01158 | $0.005810 | $0.01087 | $0.03256 | $21,149.83 |
| 2019-07-05 | $0.01086 | $0.01086 | $0.009249 | $0.009323 | $0 | $18,147.87 |
| 2019-07-06 | $0.009319 | $0.009805 | $0.009318 | $0.009753 | $0 | $18,984.42 |
| 2019-07-07 | $0.009753 | $0.009753 | $0.004903 | $0.008584 | $6.73 | $16,708.62 |
| 2019-07-08 | $0.008584 | $0.009262 | $0.008538 | $0.009209 | $0.1472 | $17,924.57 |
| 2019-07-09 | $0.009212 | $0.01981 | $0.008575 | $0.01972 | $9.84 | $38,386.18 |
| 2019-07-10 | $0.01972 | $0.02076 | $0.01156 | $0.01202 | $13.75 | $23,395.27 |
| 2019-07-11 | $0.01202 | $0.01829 | $0.01158 | $0.01758 | $0.01757 | $34,226.01 |
| 2019-07-12 | $0.01760 | $0.01784 | $0.008010 | $0.008535 | $11.59 | $16,613.94 |
| 2019-07-13 | $0.008539 | $0.01017 | $0.008376 | $0.009975 | $0 | $19,415.44 |
| 2019-07-14 | $0.009975 | $0.009975 | $0.009975 | $0.009975 | $0 | $19,415.44 |
| 2019-07-15 | $0.009975 | $0.01534 | $0.008647 | $0.009046 | $10.77 | $17,608.60 |
| 2019-07-16 | $0.009037 | $0.009140 | $0.005573 | $0.005598 | $7.34 | $10,896.27 |
| 2019-07-17 | $0.005586 | $0.006764 | $0.005389 | $0.006701 | $0 | $13,042.50 |
| 2019-07-18 | $0.006701 | $0.007763 | $0.006701 | $0.007559 | $2.42 | $14,713.84 |
| 2019-07-19 | $0.007559 | $0.007601 | $0.005816 | $0.005943 | $0 | $11,567.96 |
| 2019-07-20 | $0.005943 | $0.08413 | $0.005943 | $0.02037 | $230.52 | $39,652.83 |
| 2019-07-21 | $0.02037 | $0.02477 | $0.01999 | $0.02192 | $103.62 | $42,664.68 |
| 2019-07-22 | $0.02193 | $0.02328 | $0.02004 | $0.02263 | $11.47 | $44,056.99 |
| 2019-07-23 | $0.02263 | $0.02735 | $0.02242 | $0.02650 | $17.75 | $51,580.83 |
| 2019-07-24 | $0.02650 | $0.02650 | $0.02026 | $0.02069 | $33.74 | $40,275.06 |
| 2019-07-25 | $0.02068 | $0.02143 | $0.01890 | $0.01890 | $3.55 | $36,792.72 |
| 2019-07-26 | $0.01890 | $0.01892 | $0.01697 | $0.01716 | $7.20 | $33,403.88 |
| 2019-07-27 | $0.01716 | $0.01769 | $0.01634 | $0.01650 | $4.70 | $32,121.64 |
| 2019-07-28 | $0.01649 | $0.01788 | $0.01349 | $0.01393 | $14.50 | $27,112.96 |
| 2019-07-29 | $0.01393 | $0.01655 | $0.01392 | $0.01647 | $16.97 | $32,064.12 |
| 2019-07-30 | $0.01647 | $0.01675 | $0.01646 | $0.01669 | $0.01669 | $32,493.44 |
| 2019-07-31 | $0.01669 | $0.01755 | $0.01669 | $0.01744 | $3.16 | $33,938.56 |