ZoZoCoin ZZC
Xếp hạng #?
-
ZoZoCoin (ZZC)
Không theo dõi
Lịch sử giá ZoZoCoin (ZZC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01144 | $0.01144 | $0.01144 | $0.01144 | $0 | $22,268.72 |
| 2019-09-02 | $0.01144 | $0.01144 | $0.002163 | $0.003105 | $186.44 | $6,044.53 |
| 2019-09-03 | $0.003106 | $0.003116 | $0.002167 | $0.002233 | $4.91 | $4,347.19 |
| 2019-09-04 | $0.002233 | $0.002234 | $0.002005 | $0.002012 | $10.83 | $3,915.86 |
| 2019-09-05 | $0.002012 | $0.002018 | $0.001997 | $0.002009 | $5.18 | $3,909.70 |
| 2019-09-06 | $0.002009 | $0.002071 | $0.002006 | $0.002058 | $0 | $4,005.75 |
| 2019-09-07 | $0.002058 | $0.002058 | $0.001656 | $0.001682 | $2.63 | $3,274.23 |
| 2019-09-08 | $0.001681 | $0.001686 | $0.001681 | $0.001684 | $0 | $3,278.18 |
| 2019-09-09 | $0.001684 | $0.001684 | $0.001684 | $0.001684 | $0 | $3,278.18 |
| 2019-09-10 | $0.001684 | $0.001914 | $0.0004002 | $0.0004047 | $12.67 | $787.77 |
| 2019-09-11 | $0.0004047 | $0.002129 | $0.0003992 | $0.0004071 | $9.16 | $792.37 |
| 2019-09-12 | $0.0004072 | $0.0004146 | $0.0004034 | $0.0004145 | $0 | $806.78 |
| 2019-09-13 | $0.0004145 | $0.002292 | $0.0004145 | $0.002278 | $10.02 | $4,434.55 |
| 2019-09-14 | $0.002279 | $0.002281 | $0.002271 | $0.002272 | $0 | $4,422.27 |
| 2019-09-15 | $0.002272 | $0.002272 | $0.0006200 | $0.0006208 | $1.57 | $1,208.31 |
| 2019-09-16 | $0.0006208 | $0.0006238 | $0.0006103 | $0.0006169 | $0 | $1,200.76 |
| 2019-09-17 | $0.0006169 | $0.0006169 | $0.0006169 | $0.0006169 | $0 | $1,200.76 |
| 2019-09-18 | $0.0006169 | $0.002363 | $0.0006169 | $0.002345 | $6.75 | $4,564.52 |
| 2019-09-19 | $0.002347 | $0.005356 | $0.002266 | $0.005334 | $18.62 | $10,382.07 |
| 2019-09-20 | $0.005342 | $0.005350 | $0.0009112 | $0.0009168 | $18.74 | $1,784.48 |
| 2019-09-21 | $0.0009164 | $0.0009173 | $0.0009007 | $0.0009029 | $0 | $1,757.52 |
| 2019-09-22 | $0.0009029 | $0.0009029 | $0.0009029 | $0.0009029 | $0 | $1,757.52 |
| 2019-09-23 | $0.0009029 | $0.0009029 | $0.0009029 | $0.0009029 | $0 | $1,757.52 |
| 2019-09-24 | $0.0009029 | $0.0009029 | $0.0009029 | $0.0009029 | $0 | $1,757.52 |
| 2019-09-25 | $0.0009029 | $0.0009029 | $0.0005854 | $0.0005927 | $4.20 | $1,153.60 |
| 2019-09-26 | $0.0005927 | $0.0005954 | $0.0005510 | $0.0005573 | $0 | $1,084.80 |
| 2019-09-27 | $0.0005573 | $0.0005573 | $0.0005573 | $0.0005573 | $0 | $1,084.80 |
| 2019-09-28 | $0.0005573 | $0.0005573 | $0.0005573 | $0.0005573 | $0 | $1,084.80 |
| 2019-09-29 | $0.0005573 | $0.0005573 | $0.0005573 | $0.0005573 | $0 | $1,084.80 |
| 2019-09-30 | $0.0005573 | $0.0005573 | $0.0005573 | $0.0005573 | $0 | $1,084.80 |