zcn走势图加载中...
- zcn币历史价格表
- zcn币概况
时间 | 最高价($) | 最低价($) |
---|---|---|
2019-12-30 | 0.0305592451 | 0.0274541878 |
2019-12-29 | 0.0295450106 | 0.0250389741 |
2019-12-28 | 0.030243659 | 0.024796246 |
2019-12-27 | 0.0310817319 | 0.0261295577 |
2019-12-26 | 0.0330467177 | 0.027624938 |
2019-12-25 | 0.033655008 | 0.0260719826 |
2019-12-24 | 0.033829623 | 0.0263932986 |
2019-12-23 | 0.0280579449 | 0.0245123326 |
2019-12-22 | 0.0281192918 | 0.0244502872 |
2019-12-21 | 0.0294847988 | 0.0249208118 |
2019-12-20 | 0.030002312 | 0.0254594653 |
2019-12-19 | 0.0300251833 | 0.0245064664 |
2019-12-18 | 0.0344649306 | 0.0289134437 |
2019-12-17 | 0.0352644565 | 0.0287682771 |
2019-12-16 | 0.0358963486 | 0.0305733759 |
2019-12-15 | 0.0358248474 | 0.0307260825 |
2019-12-14 | 0.0365948564 | 0.0304737285 |
2019-12-13 | 0.0338415309 | 0.0301733984 |
2019-12-12 | 0.0344728525 | 0.0310126929 |
2019-12-11 | 0.0355486174 | 0.0328495055 |
2019-12-10 | 0.0363137312 | 0.0304559298 |
2019-12-09 | 0.0337804918 | 0.0292574003 |
2019-12-08 | 0.0361550631 | 0.0310762746 |
2019-12-07 | 0.0388041772 | 0.03297065 |
2019-12-06 | 0.0385503778 | 0.0335959022 |
2019-12-05 | 0.0382387298 | 0.031022168 |
2019-12-04 | 0.0340390941 | 0.0318870975 |
2019-12-03 | 0.0341359586 | 0.0317378295 |
2019-12-02 | 0.0379812804 | 0.031811394 |
2019-12-01 | 0.0434381389 | 0.0320248744 |
2019-11-30 | 0.0441395445 | 0.0366757312 |
2019-11-29 | 0.0431260429 | 0.0348261352 |
2019-11-28 | 0.0423024978 | 0.0303953149 |
2019-11-27 | 0.0340120044 | 0.0296979863 |
2019-11-26 | 0.0321474382 | 0.0293055343 |
2019-11-25 | 0.0363111052 | 0.0300849839 |
2019-11-24 | 0.0400397603 | 0.0322835172 |
2019-11-23 | 0.0416457755 | 0.0335998979 |
2019-11-22 | 0.040824244 | 0.0336514578 |
2019-11-21 | 0.0415652795 | 0.0361950528 |
2019-11-20 | 0.0427372458 | 0.0372276486 |
2019-11-19 | 0.0427266702 | 0.0375158416 |
2019-11-18 | 0.0428338494 | 0.0362405636 |
2019-11-17 | 0.0410573798 | 0.0365586192 |
2019-11-16 | 0.0441194914 | 0.0390321307 |
2019-11-15 | 0.0438022965 | 0.037164235 |
2019-11-14 | 0.0436973198 | 0.0390035094 |
2019-11-13 | 0.0438597518 | 0.0385927811 |
2019-11-12 | 0.0455514007 | 0.0384758405 |
2019-11-11 | 0.0435741026 | 0.0368675627 |
2019-11-10 | 0.0506008389 | 0.0412745978 |
2019-11-09 | 0.0530592121 | 0.0458246732 |
2019-11-08 | 0.0506249117 | 0.0457333608 |
2019-11-07 | 0.050396117 | 0.0463279272 |
2019-11-06 | 0.0502824389 | 0.045696995 |
2019-11-05 | 0.0538142442 | 0.0463519394 |
2019-11-04 | 0.0540185765 | 0.0428107229 |
2019-11-03 | 0.047577 | 0.04334935 |
2019-11-02 | 0.0471354438 | 0.0422947456 |
2019-11-01 | 0.0475051959 | 0.0415985665 |
2019-10-31 | 0.0521469821 | 0.0416466758 |
2019-10-30 | 0.0517385647 | 0.043080937 |
2019-10-29 | 0.05934306 | 0.0489696816 |
2019-10-28 | 0.0595036094 | 0.0477603596 |
2019-10-27 | 0.0536238047 | 0.0483629243 |
2019-10-26 | 0.0536556207 | 0.0440058516 |
2019-10-25 | 0.0529400859 | 0.0451191398 |
2019-10-24 | 0.0665694672 | 0.046407164 |
2019-10-23 | 0.0673469154 | 0.0437975268 |
2019-10-22 | 0.0495170375 | 0.036727 |
2019-10-21 | 0.046097 | 0.035207 |
2019-10-20 | 0.0447170691 | 0.035046 |
2019-10-19 | 0.0462482335 | 0.030187 |
2019-10-18 | 0.0557834905 | 0.030172 |
2019-10-17 | 0.0658388616 | 0.0351738445 |
2019-10-16 | 0.0679203088 | 0.0415609895 |
2019-10-15 | 0.0501073072 | 0.034286 |
2019-10-14 | 0.0501826977 | 0.0434920616 |
2019-10-13 | 0.0666706856 | 0.0435318962 |
2019-10-12 | 0.0602584097 | 0.0447900994 |
2019-10-11 | 0.062971732 | 0.0432957054 |
2019-10-10 | 0.0543209942 | 0.042860604 |
2019-10-09 | 0.0488786446 | 0.0407927523 |
2019-10-08 | 0.0408861192 | 0.0387567587 |
2019-10-07 | 0.0428723083 | 0.0401997724 |
2019-10-06 | 0.0536038523 | 0.0400872818 |
2019-10-05 | 0.0529977957 | 0.0383366531 |
2019-10-04 | 0.0501854342 | 0.0380037552 |
2019-10-03 | 0.0447258939 | 0.036000743 |
2019-10-02 | 0.0614306564 | 0.0369298066 |
2019-10-01 | 0.056502035 | 0.0442665174 |
2019-09-30 | 0.058272956 | 0.049834448 |
2019-09-29 | 0.0588358764 | 0.0494885815 |
2019-09-28 | 0.0564472425 | 0.046380413 |
2019-09-27 | 0.057529827 | 0.0487429997 |
2019-09-26 | 0.0572504992 | 0.0466568542 |
2019-09-25 | 0.0622802914 | 0.0544966656 |
2019-09-24 | 0.0624315259 | 0.0564006508 |
2019-09-23 | 0.0646499821 | 0.0570150159 |
2019-09-22 | 0.065223 | 0.0577250448 |
2019-09-21 | 0.0670211225 | 0.0585014885 |
2019-09-20 | 0.0641657129 | 0.0557395518 |
2019-09-19 | 0.0643523678 | 0.0553628583 |
2019-09-18 | 0.0592985326 | 0.046821642 |
2019-09-17 | 0.0575089213 | 0.0467418829 |
2019-09-16 | 0.0565594804 | 0.0527786918 |
2019-09-15 | 0.0600499874 | 0.05092092 |
2019-09-14 | 0.0602887378 | 0.0432570925 |
2019-09-13 | 0.049979 | 0.043283947 |
2019-09-12 | 0.0494474225 | 0.0392606261 |
2019-09-11 | 0.0419999849 | 0.0381025601 |
2019-09-10 | 0.0431477194 | 0.0329595218 |
2019-09-08 | 0.046971 | 0.0370098756 |
2019-09-07 | 0.063991 | 0.0346 |
2019-09-06 | 0.0655183671 | 0.0526900768 |
2019-09-05 | 0.0725970608 | 0.0546968481 |
2019-09-04 | 0.0609555788 | 0.0504747033 |
2019-09-03 | 0.0586699968 | 0.0479042855 |
2019-09-02 | 0.0580766567 | 0.0475710111 |
2019-09-01 | 0.0570944032 | 0.0468301755 |
2019-08-31 | 0.053987612 | 0.040678 |
2019-08-30 | 0.0603612504 | 0.050093663 |
2019-08-29 | 0.067230437 | 0.0532357208 |
2019-08-28 | 0.0595446581 | 0.0555228227 |
2019-08-27 | 0.0639915834 | 0.0478216048 |
2019-08-26 | 0.0622687907 | 0.0477539677 |
2019-08-25 | 0.066722387 | 0.0480822752 |
2019-08-24 | 0.0638258098 | 0.0564028622 |
2019-08-23 | 0.0660239861 | 0.043311736 |
2019-08-22 | 0.0456600008 | 0.0422473583 |
2019-08-21 | 0.0612753656 | 0.0414688261 |
2019-08-20 | 0.0598356588 | 0.0493629495 |
2019-08-19 | 0.0604842517 | 0.0463259918 |
2019-08-18 | 0.0569096486 | 0.046615184 |
2019-08-17 | 0.0570945048 | 0.0472150599 |
2019-08-16 | 0.0603741565 | 0.0461873436 |
2019-08-15 | 0.0659757434 | 0.0472320713 |
2019-08-14 | 0.0639282043 | 0.0501280499 |
2019-08-13 | 0.0716944336 | 0.0484443518 |
2019-08-12 | 0.0710494944 | 0.0483802947 |
2019-08-11 | 0.0791111377 | 0.0607631477 |
2019-08-10 | 0.085367984 | 0.0694142079 |
2019-08-09 | 0.0900487058 | 0.0736407425 |
2019-08-08 | 0.10513992 | 0.0855014676 |
2019-08-07 | 0.1071956507 | 0.0877337265 |
2019-08-06 | 0.1087454808 | 0.0878871035 |
2019-08-05 | 0.0957394321 | 0.0779955063 |
2019-08-04 | 0.1072933626 | 0.082422974 |
2019-08-03 | 0.1081326322 | 0.0894748782 |
2019-08-02 | 0.1039308736 | 0.0868822351 |
2019-08-01 | 0.102040116 | 0.0837095092 |
2019-07-31 | 0.0913943689 | 0.082830271 |
2019-07-29 | 0.1051166556 | 0.0811825263 |
2019-07-28 | 0.0969952245 | 0.0732628208 |
2019-07-27 | 0.0912075964 | 0.0655377923 |
2019-07-26 | 0.0818757417 | 0.0672388861 |
2019-07-25 | 0.078999784 | 0.0315407922 |
2019-07-24 | 0.0535501886 | 0.0324280968 |
2019-07-23 | 0.0565025893 | 0.04258159 |
2019-07-22 | 0.0565672377 | 0.0429051864 |
2019-07-21 | 0.0562934302 | 0.0442466976 |
2019-07-20 | 0.0543046239 | 0.0448377483 |
2019-07-19 | 0.053133467 | 0.0418140694 |
2019-07-18 | 0.05070082 | 0.0406377584 |
2019-07-17 | 0.0525100184 | 0.0404054928 |
2019-07-16 | 0.0550776542 | 0.0456862338 |
2019-07-15 | 0.0617713888 | 0.0464640416 |
2019-07-14 | 0.0622356504 | 0.0532333732 |
2019-07-13 | 0.0710610839 | 0.0532932092 |
2019-07-12 | 0.0626675918 | 0.0527677893 |
2019-07-11 | 0.0772772627 | 0.058767061 |
2019-07-10 | 0.0835000158 | 0.0595050624 |
2019-07-09 | 0.075747293 | 0.0591619215 |
2019-07-08 | 0.081054797 | 0.055371653 |
2019-07-07 | 0.075737381 | 0.0606532443 |
2019-07-06 | 0.0762739497 | 0.0604842575 |
2019-07-05 | 0.0917167619 | 0.0590027074 |
2019-07-04 | 0.1037059551 | 0.0603486651 |
2019-07-03 | 0.0792149928 | 0.0599285854 |
2019-07-02 | 0.0709527919 | 0.0578763694 |
2019-07-01 | 0.0723078089 | 0.0590044544 |
2019-06-30 | 0.0782172999 | 0.0619949122 |
2019-06-29 | 0.0797918885 | 0.0629168962 |
2019-06-28 | 0.0783812981 | 0.0597583708 |
2019-06-27 | 0.0743132425 | 0.0581592206 |
2019-06-26 | 0.1082038437 | 0.0539551668 |
2019-06-25 | 0.0648687021 | 0.052762979 |
2019-06-24 | 0.0729690897 | 0.0558530559 |
2019-06-23 | 0.0702452437 | 0.0604157093 |
2019-06-22 | 0.0795515 | 0.0617619894 |
2019-06-21 | 0.0857864453 | 0.0686718172 |
2019-06-20 | 0.0983265088 | 0.0637603691 |
2019-06-19 | 0.0944532717 | 0.0610293205 |
2019-06-18 | 0.0813338749 | 0.0574265112 |
2019-06-17 | 0.0861937421 | 0.0737872093 |
2019-06-16 | 0.1040902295 | 0.0707758397 |
2019-06-15 | 0.1037011871 | 0.0741164049 |
2019-06-14 | 0.0948125093 | 0.0713774478 |
2019-06-13 | 0.1062235525 | 0.0805087123 |
2019-06-12 | 0.1182418821 | 0.0829306164 |
2019-06-11 | 0.1165401554 | 0.0523838481 |
2019-06-10 | 0.0883250181 | 0.0538397327 |
2019-06-09 | 0.0854163931 | 0.0765115542 |
2019-06-08 | 0.0967823917 | 0.0800395657 |
2019-06-07 | 0.1081162557 | 0.075614225 |
2019-06-06 | 0.1148355383 | 0.0770013782 |
2019-06-05 | 0.1216948608 | 0.1008244797 |
2019-06-04 | 0.1186106544 | 0.0971214839 |
2019-06-03 | 0.1286370224 | 0.1070918434 |
2019-06-02 | 0.1345463539 | 0.1068082551 |
2019-06-01 | 0.1388004657 | 0.1085136091 |
2019-05-31 | 0.1413189413 | 0.094047178 |
2019-05-30 | 0.1424140089 | 0.0987405007 |
2019-05-29 | 0.1177610192 | 0.0987106182 |
2019-05-28 | 0.1280272087 | 0.1158408074 |
2019-05-27 | 0.1282726198 | 0.110526719 |
2019-05-26 | 0.1207340954 | 0.0980864165 |
2019-05-25 | 0.1110778742 | 0.0987871847 |
2019-05-24 | 0.112281756 | 0.0954565538 |
2019-05-23 | 0.1104590014 | 0.0899041202 |
2019-05-22 | 0.1214698061 | 0.0949469668 |
2019-05-21 | 0.1223867877 | 0.095346267 |
2019-05-20 | 0.1194424106 | 0.0920772167 |
2019-05-19 | 0.121176882 | 0.0863173618 |
2019-05-18 | 0.0973707827 | 0.0779497802 |
2019-05-17 | 0.1052693677 | 0.0790999089 |
2019-05-16 | 0.109431458 | 0.0858683851 |
2019-05-15 | 0.1034092866 | 0.0770837743 |
2019-05-14 | 0.0958967176 | 0.0711819898 |
2019-05-13 | 0.0928477457 | 0.0685264348 |
2019-05-12 | 0.0959194025 | 0.0775815544 |
2019-05-11 | 0.0930440955 | 0.0794922569 |
2019-05-10 | 0.0868179928 | 0.0767920068 |
2019-05-09 | 0.0959306206 | 0.0758711542 |
2019-05-08 | 0.1130699458 | 0.0798580306 |
2019-05-07 | 0.1221174071 | 0.0912152824 |
2019-05-06 | 0.1208341683 | 0.096510612 |
2019-05-05 | 0.1155051715 | 0.0887228646 |
2019-05-04 | 0.1172916037 | 0.0871202236 |
2019-05-03 | 0.1228147479 | 0.086203225 |
2019-05-02 | 0.1149934774 | 0.0841824035 |
2019-05-01 | 0.1176738661 | 0.0840787673 |
2019-04-30 | 0.1051189525 | 0.0656057845 |
2019-04-29 | 0.1067165991 | 0.080206249 |
2019-04-28 | 0.1108468831 | 0.0951075753 |
2019-04-27 | 0.1006887695 | 0.0940308188 |
2019-04-26 | 0.1011569697 | 0.0923938673 |
2019-04-25 | 0.105598214 | 0.0961484727 |
2019-04-24 | 0.1084178684 | 0.0983793098 |
2019-04-23 | 0.1207098768 | 0.1050054653 |
2019-04-22 | 0.1215266085 | 0.1146074528 |
2019-04-21 | 0.1232952943 | 0.1128900048 |
2019-04-20 | 0.123684298 | 0.1164624905 |
2019-04-19 | 0.123207146 | 0.1171152278 |
2019-04-18 | 0.1233987383 | 0.1145121143 |
2019-04-17 | 0.1194797964 | 0.1137468504 |
2019-04-16 | 0.1203747303 | 0.11295415 |
2019-04-15 | 0.1210911296 | 0.1121672805 |
2019-04-14 | 0.121588459 | 0.1023515815 |
2019-04-13 | 0.1215688218 | 0.1158147123 |
2019-04-12 | 0.1273876524 | 0.0982333529 |
2019-04-11 | 0.1315636259 | 0.1012151572 |
2019-04-10 | 0.1257424233 | 0.1182746231 |
2019-04-09 | 0.1378385242 | 0.1112139999 |
2019-04-08 | 0.1381872536 | 0.112801967 |
2019-04-07 | 0.1255825613 | 0.0960623085 |
2019-04-06 | 0.1173006092 | 0.0950861755 |
2019-04-05 | 0.111938568 | 0.0706814573 |
2019-04-04 | 0.1152566657 | 0.1004527459 |
2019-04-03 | 0.1248137236 | 0.106806187 |
2019-04-02 | 0.1179874835 | 0.0990865908 |
2019-04-01 | 0.1017248039 | 0.0961176109 |
2019-03-31 | 0.099419405 | 0.0946039079 |
2019-03-30 | 0.1044852223 | 0.0932351056 |
2019-03-29 | 0.1051735145 | 0.087345131 |
2019-03-28 | 0.1023646411 | 0.0882769383 |
2019-03-27 | 0.0982693352 | 0.0842247431 |
2019-03-26 | 0.0905295698 | 0.0804653235 |
2019-03-25 | 0.0965335928 | 0.0760401254 |
2019-03-23 | 0.1012903539 | 0.0846212856 |
2019-03-22 | 0.0952904047 | 0.0846830715 |
2019-03-21 | 0.1014337233 | 0.0849514505 |
2019-03-20 | 0.1032380939 | 0.0851529281 |
2019-03-19 | 0.1024919686 | 0.0840405488 |
2019-03-18 | 0.1021022677 | 0.0902360276 |
2019-03-17 | 0.1076396826 | 0.096729073 |
2019-03-16 | 0.1069826368 | 0.0879312215 |
2019-03-15 | 0.1034912453 | 0.083360802 |
2019-03-14 | 0.1016748607 | 0.0868573545 |
2019-03-13 | 0.1027141141 | 0.0768441427 |
2019-03-12 | 0.1022813273 | 0.0918783138 |
2019-03-11 | 0.1020283978 | 0.0919342297 |
2019-03-10 | 0.1082062263 | 0.0985656581 |
2019-03-09 | 0.108359679 | 0.0942076243 |
2019-03-08 | 0.1052688378 | 0.0897433508 |
2019-03-07 | 0.1052361119 | 0.0820824161 |
2019-03-06 | 0.1034231058 | 0.0847865153 |
2019-03-05 | 0.1021331322 | 0.0860105505 |
2019-03-04 | 0.0949344513 | 0.0810477618 |
2019-03-03 | 0.0962528193 | 0.0841128057 |
2019-03-02 | 0.1057801857 | 0.085742282 |
2019-03-01 | 0.1080593347 | 0.0939757244 |
2019-02-28 | 0.1025395091 | 0.0891376651 |
2019-02-27 | 0.1037965827 | 0.0750026861 |
2019-02-26 | 0.096530355 | 0.0570687362 |
2019-02-25 | 0.1020721662 | 0.0625228507 |
2019-02-24 | 0.1184653921 | 0.0871602124 |
2019-02-23 | 0.1129230337 | 0.0890998825 |
2019-02-22 | 0.1032998805 | 0.0776522094 |
2019-02-21 | 0.1031632892 | 0.0770806674 |
2019-02-20 | 0.1103612818 | 0.0639011549 |
2019-02-19 | 0.1003980128 | 0.067329255 |
2019-02-18 | 0.0919048557 | 0.0696544206 |
2019-02-17 | 0.086804795 | 0.0681590582 |
2019-02-16 | 0.0783772304 | 0.0680569861 |
2019-02-15 | 0.0806748103 | 0.0657875807 |
2019-02-14 | 0.08794447 | 0.0655551163 |
2019-02-13 | 0.0919002472 | 0.0688958364 |
2019-02-12 | 0.095347591 | 0.0750809907 |
2019-02-11 | 0.0914171916 | 0.0742052489 |
2019-02-10 | 0.0910040965 | 0.072286159 |
2019-02-09 | 0.0902378504 | 0.0732369831 |
2019-02-08 | 0.0880002489 | 0.0659946749 |
2019-02-07 | 0.0783234635 | 0.0658863275 |
2019-02-06 | 0.0768661582 | 0.0650291861 |
2019-02-05 | 0.0784758861 | 0.0671193449 |
2019-02-04 | 0.0791481253 | 0.067356936 |
2019-02-03 | 0.0810324722 | 0.069164659 |
2019-02-02 | 0.0799239392 | 0.0688688826 |
2019-02-01 | 0.0793602425 | 0.0670992239 |
2019-01-31 | 0.077664208 | 0.0680328871 |
2019-01-30 | 0.0792725781 | 0.0669496756 |
2019-01-29 | 0.0798958435 | 0.0734676493 |
2019-01-28 | 0.0849161956 | 0.0738668556 |
2019-01-27 | 0.0871892709 | 0.0713980661 |
2019-01-26 | 0.087701281 | 0.0722990032 |
2019-01-25 | 0.0886917241 | 0.0720049655 |
2019-01-24 | 0.0844409744 | 0.0820348863 |
2019-01-23 | 0.0891929865 | 0.082633179 |
2019-01-22 | 0.0895455526 | 0.0828035648 |
2019-01-21 | 0.0893547905 | 0.0819369211 |
2019-01-20 | 0.0880326184 | 0.0682345799 |
2019-01-19 | 0.0895569933 | 0.0684133506 |
2019-01-18 | 0.087918078 | 0.0678591618 |
2019-01-17 | 0.0880225484 | 0.0651627941 |
2019-01-16 | 0.0847319881 | 0.0656923375 |
2019-01-15 | 0.0868184388 | 0.0668208371 |
2019-01-14 | 0.0808346961 | 0.0688425866 |
2019-01-13 | 0.0817740519 | 0.0699453848 |
2019-01-12 | 0.0827501816 | 0.0759295519 |
2019-01-11 | 0.0871100924 | 0.0749021695 |
2019-01-10 | 0.1012756691 | 0.0730916238 |
2019-01-09 | 0.105595498 | 0.0922996417 |
2019-01-08 | 0.1067443623 | 0.0796616579 |
2019-01-07 | 0.1094159618 | 0.0941444905 |
2019-01-06 | 0.1106845607 | 0.0933523585 |
2019-01-05 | 0.1120479903 | 0.0968335028 |
2019-01-04 | 0.1092370067 | 0.0909384694 |
2019-01-03 | 0.1119025707 | 0.0837568914 |
2019-01-02 | 0.1102700163 | 0.077546535 |
2019-01-01 | 0.1094799728 | 0.0736396316 |