ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01744 | $0.01752 | $0.01429 | $0.01450 | $12.26 | $28,223.86 |
| 2019-08-02 | $0.01450 | $0.09479 | $0.007177 | $0.08670 | $1,073.16 | $168,759 |
| 2019-08-03 | $0.08668 | $0.09052 | $0.02682 | $0.04388 | $4,137.45 | $85,417.17 |
| 2019-08-04 | $0.04389 | $0.04620 | $0.02317 | $0.02339 | $68.00 | $45,524.28 |
| 2019-08-05 | $0.02338 | $0.03686 | $0.02337 | $0.03667 | $1.43 | $71,371.80 |
| 2019-08-06 | $0.03663 | $0.03810 | $0.03131 | $0.03190 | $1.30 | $62,090.19 |
| 2019-08-07 | $0.03189 | $0.03221 | $0.003463 | $0.003542 | $4.02 | $6,893.99 |
| 2019-08-08 | $0.003542 | $0.02981 | $0.003516 | $0.02860 | $0.8579 | $55,663.83 |
| 2019-08-09 | $0.02858 | $0.02863 | $0.02705 | $0.02739 | $1.37 | $53,319.73 |
| 2019-08-10 | $0.02739 | $0.02754 | $0.01889 | $0.01895 | $49.40 | $36,895.51 |
| 2019-08-11 | $0.01895 | $0.04552 | $0.003307 | $0.01001 | $11.34 | $19,478.19 |
| 2019-08-12 | $0.01001 | $0.04376 | $0.009091 | $0.04362 | $1.35 | $84,901.12 |
| 2019-08-13 | $0.04361 | $0.04373 | $0.04344 | $0.04348 | $0 | $84,631.78 |
| 2019-08-14 | $0.04348 | $0.04348 | $0.007702 | $0.007753 | $7.51 | $15,090.60 |
| 2019-08-15 | $0.007753 | $0.007929 | $0.007279 | $0.007316 | $0 | $14,240.47 |
| 2019-08-16 | $0.007316 | $0.007316 | $0.001677 | $0.001763 | $1.53 | $3,432.35 |
| 2019-08-17 | $0.001764 | $0.001769 | $0.001745 | $0.001757 | $0 | $3,420.26 |
| 2019-08-18 | $0.001757 | $0.001757 | $0.001757 | $0.001757 | $0 | $3,420.26 |
| 2019-08-19 | $0.001757 | $0.001757 | $0.001102 | $0.001437 | $20.54 | $2,796.42 |
| 2019-08-20 | $0.001437 | $0.001439 | $0.001031 | $0.001033 | $20.10 | $2,011.65 |
| 2019-08-21 | $0.001033 | $0.001033 | $0.001033 | $0.001033 | $0 | $2,011.65 |
| 2019-08-22 | $0.001033 | $0.001033 | $0.001033 | $0.001033 | $0 | $2,011.65 |
| 2019-08-23 | $0.001033 | $0.001033 | $0.001033 | $0.001033 | $0 | $2,011.65 |
| 2019-08-24 | $0.001033 | $0.001033 | $0.001033 | $0.001033 | $0 | $2,011.65 |
| 2019-08-25 | $0.001033 | $0.001033 | $0.001033 | $0.001033 | $0 | $2,011.65 |
| 2019-08-26 | $0.001033 | $0.001033 | $0.001033 | $0.001033 | $0 | $2,011.65 |
| 2019-08-27 | $0.001033 | $0.001033 | $0.001033 | $0.001033 | $0 | $2,011.65 |
| 2019-08-28 | $0.001033 | $0.009280 | $0.001033 | $0.005162 | $40.43 | $10,047.16 |
| 2019-08-29 | $0.005162 | $0.02434 | $0.005135 | $0.01131 | $1.84 | $22,018.12 |
| 2019-08-30 | $0.01131 | $0.01150 | $0.01120 | $0.01141 | $1.86 | $22,206.85 |
| 2019-08-31 | $0.01141 | $0.01149 | $0.01141 | $0.01144 | $0 | $22,268.72 |