zcn走势图加载中...
- zcn币历史价格表
- zcn币概况
时间 | 最高价($) | 最低价($) |
---|---|---|
2020-12-30 | 0.3909 | 0.3657 |
2020-12-29 | 0.3743 | 0.3438 |
2020-12-28 | 0.3476 | 0.3176 |
2020-12-27 | 0.3349 | 0.316 |
2020-12-26 | 0.3366 | 0.2979 |
2020-12-25 | 0.3199 | 0.2939 |
2020-12-24 | 0.361 | 0.307 |
2020-12-23 | 0.3482 | 0.3273 |
2020-12-22 | 0.3559 | 0.3131 |
2020-12-21 | 0.4121 | 0.3421 |
2020-12-20 | 0.4262 | 0.3706 |
2020-12-19 | 0.4172 | 0.3629 |
2020-12-18 | 0.4203 | 0.3787 |
2020-12-17 | 0.3789 | 0.3322 |
2020-12-16 | 0.3678 | 0.3331 |
2020-12-15 | 0.342 | 0.2847 |
2020-12-14 | 0.3055 | 0.2847 |
2020-12-13 | 0.3077 | 0.2507 |
2020-12-12 | 0.2739 | 0.2485 |
2020-12-11 | 0.2823 | 0.2636 |
2020-12-10 | 0.2802 | 0.2625 |
2020-12-09 | 0.2979 | 0.2735 |
2020-12-08 | 0.3007 | 0.2865 |
2020-12-07 | 0.3043 | 0.2731 |
2020-12-06 | 0.2969 | 0.2638 |
2020-12-05 | 0.3201 | 0.289 |
2020-12-04 | 0.3136 | 0.2936 |
2020-12-03 | 0.3089 | 0.2756 |
2020-12-02 | 0.3428 | 0.2909 |
2020-12-01 | 0.345 | 0.2931 |
2020-11-30 | 0.341 | 0.276 |
2020-11-29 | 0.2962 | 0.2653 |
2020-11-28 | 0.2947 | 0.2424 |
2020-11-27 | 0.2978 | 0.2489 |
2020-11-26 | 0.3273 | 0.2869 |
2020-11-25 | 0.3393 | 0.3142 |
2020-11-24 | 0.3147 | 0.2686 |
2020-11-23 | 0.2703 | 0.2558 |
2020-11-22 | 0.2544 | 0.2143 |
2020-11-21 | 0.2235 | 0.202 |
2020-11-20 | 0.2213 | 0.2144 |
2020-11-19 | 0.2327 | 0.2134 |
2020-11-18 | 0.2317 | 0.2112 |
2020-11-17 | 0.2303 | 0.2028 |
2020-11-16 | 0.2378 | 0.2299 |
2020-11-15 | 0.2476 | 0.2331 |
2020-11-14 | 0.2361 | 0.2282 |
2020-11-13 | 0.2613 | 0.2348 |
2020-11-12 | 0.26343108 | 0.2145127 |
2020-11-11 | 0.21517104 | 0.19176228 |
2020-11-10 | 0.21739334 | 0.19189589 |
2020-11-09 | 0.19539549 | 0.17725452 |
2020-11-08 | 0.1989 | 0.18355898 |
2020-11-07 | 0.19356124 | 0.17857024 |
2020-11-06 | 0.18447802 | 0.1745592 |
2020-11-05 | 0.17585356 | 0.1663198 |
2020-11-04 | 0.18299813 | 0.16090068 |
2020-11-03 | 0.1829784 | 0.17309032 |
2020-11-02 | 0.186 | 0.1699 |
2020-11-01 | 0.1821 | 0.1688 |
2020-10-31 | 0.1868 | 0.1619 |
2020-10-30 | 0.1837 | 0.1612 |
2020-10-29 | 0.19809662 | 0.16499465 |
2020-10-28 | 0.20707687 | 0.1648947 |
2020-10-27 | 0.219 | 0.1896 |
2020-10-26 | 0.2248 | 0.1888 |
2020-10-25 | 0.2075 | 0.1909 |
2020-10-24 | 0.2211 | 0.1781 |
2020-10-23 | 0.25228374 | 0.1774 |
2020-10-22 | 0.22506863 | 0.17879844 |
2020-10-21 | 0.24169876 | 0.20358194 |
2020-10-20 | 0.25499968 | 0.22756552 |
2020-10-19 | 0.2668397 | 0.19451266 |
2020-10-18 | 0.22432064 | 0.15922089 |
2020-10-17 | 0.22331376 | 0.19044244 |
2020-10-16 | 0.2695204 | 0.17211862 |
2020-10-15 | 0.27168715 | 0.1823971 |
2020-10-14 | 0.2125973 | 0.15697456 |
2020-10-13 | 0.214081 | 0.1725385 |
2020-10-12 | 0.2190961 | 0.170009 |
2020-10-11 | 0.20237984 | 0.1733067 |
2020-10-10 | 0.2174 | 0.1785 |
2020-10-09 | 0.2062684 | 0.17254456 |
2020-10-08 | 0.18330471 | 0.17181476 |
2020-10-07 | 0.19239164 | 0.17825886 |
2020-10-06 | 0.19058885 | 0.17833358 |
2020-10-05 | 0.19299494 | 0.1886099 |
2020-10-04 | 0.2182 | 0.1757 |
2020-10-03 | 0.21657404 | 0.14789504 |
2020-10-02 | 0.22861236 | 0.193051 |
2020-10-01 | 0.2301356 | 0.19933996 |
2020-09-30 | 0.23760524 | 0.20681708 |
2020-09-29 | 0.25433193 | 0.20802559 |
2020-09-28 | 0.23077264 | 0.18064594 |
2020-09-27 | 0.2597711 | 0.18815815 |
2020-09-26 | 0.23258967 | 0.19223552 |
2020-09-25 | 0.2083361 | 0.17183869 |
2020-09-24 | 0.25898687 | 0.18253827 |
2020-09-23 | 0.26904052 | 0.17031495 |
2020-09-22 | 0.23684362 | 0.1948729 |
2020-09-21 | 0.30690972 | 0.20732433 |
2020-09-20 | 0.32665888 | 0.2730192 |
2020-09-19 | 0.38263281 | 0.26182891 |
2020-09-18 | 0.3101221 | 0.28508336 |
2020-09-17 | 0.28667831 | 0.24690385 |
2020-09-16 | 0.30953093 | 0.25353557 |
2020-09-15 | 0.32498396 | 0.21112631 |
2020-09-14 | 0.27636248 | 0.197731 |
2020-09-13 | 0.2456947 | 0.20293797 |
2020-09-12 | 0.31431108 | 0.2029675 |
2020-09-11 | 0.31715924 | 0.2269541 |
2020-09-10 | 0.317359 | 0.21267739 |
2020-09-09 | 0.31514 | 0.21650563 |
2020-09-08 | 0.33178212 | 0.2090907 |
2020-09-07 | 0.3125717 | 0.16157941 |
2020-09-06 | 0.27407066 | 0.14592653 |
2020-09-05 | 0.30212617 | 0.19008378 |
2020-09-04 | 0.30600158 | 0.23288185 |
2020-09-03 | 0.37484294 | 0.26166582 |
2020-09-02 | 0.37593496 | 0.29228161 |
2020-09-01 | 0.38161862 | 0.28477342 |
2020-08-31 | 0.37913319 | 0.25847735 |
2020-08-30 | 0.37566033 | 0.31685333 |
2020-08-29 | 0.36605265 | 0.27425176 |
2020-08-28 | 0.43203284 | 0.31921956 |
2020-08-27 | 0.45512546 | 0.35253866 |
2020-08-26 | 0.47893292 | 0.35373464 |
2020-08-25 | 0.50366967 | 0.40422436 |
2020-08-24 | 0.4064863 | 0.34530238 |
2020-08-23 | 0.38472719 | 0.33787916 |
2020-08-22 | 0.40357334 | 0.2662069 |
2020-08-21 | 0.36062332 | 0.26836377 |
2020-08-20 | 0.27634444 | 0.2046706 |
2020-08-19 | 0.3026999 | 0.25017704 |
2020-08-18 | 0.30103507 | 0.1814 |
2020-08-17 | 0.27960944 | 0.25005927 |
2020-08-16 | 0.28572107 | 0.26493456 |
2020-08-15 | 0.30978376 | 0.23462353 |
2020-08-14 | 0.32047858 | 0.26038893 |
2020-08-13 | 0.33088223 | 0.24409348 |
2020-08-12 | 0.31715187 | 0.24635476 |
2020-08-11 | 0.33119409 | 0.24861453 |
2020-08-10 | 0.29199313 | 0.14770102 |
2020-08-09 | 0.18914193 | 0.16749054 |
2020-08-08 | 0.19002846 | 0.16621604 |
2020-08-07 | 0.19372787 | 0.14129606 |
2020-08-06 | 0.17428251 | 0.16335747 |
2020-08-05 | 0.20170291 | 0.16078332 |
2020-08-04 | 0.19600909 | 0.14196192 |
2020-08-03 | 0.24757691 | 0.14571804 |
2020-08-02 | 0.24446436 | 0.20295096 |
2020-08-01 | 0.22463834 | 0.14954232 |
2020-07-31 | 0.16187664 | 0.13832566 |
2020-07-30 | 0.1818338 | 0.12395342 |
2020-07-29 | 0.12641679 | 0.11970678 |
2020-07-28 | 0.14212214 | 0.11551458 |
2020-07-27 | 0.1398367824 | 0.10902588 |
2020-07-26 | 0.1359650927 | 0.1083838485 |
2020-07-25 | 0.1225384709 | 0.107128454 |
2020-07-24 | 0.1270489507 | 0.1078972672 |
2020-07-23 | 0.12023094 | 0.0985393429 |
2020-07-22 | 0.1235403833 | 0.1091075 |
2020-07-21 | 0.1336655732 | 0.114178017 |
2020-07-20 | 0.1246675423 | 0.1092355363 |
2020-07-19 | 0.1392283712 | 0.1153293042 |
2020-07-18 | 0.1388235098 | 0.1061547754 |
2020-07-17 | 0.1427654582 | 0.1050525168 |
2020-07-16 | 0.1431039282 | 0.117288361 |
2020-07-15 | 0.1446 | 0.11904978 |
2020-07-14 | 0.1383 | 0.1069673242 |
2020-07-13 | 0.1425236514 | 0.1070886642 |
2020-07-12 | 0.1339478048 | 0.0993659724 |
2020-07-11 | 0.11654426 | 0.0962623201 |
2020-07-10 | 0.1389610418 | 0.0959728198 |
2020-07-09 | 0.1155170318 | 0.0944360662 |
2020-07-08 | 0.0964677246 | 0.09322024 |
2020-07-07 | 0.109324013 | 0.0915381996 |
2020-07-06 | 0.0997699014 | 0.0898435221 |
2020-07-05 | 0.1120430646 | 0.0963748551 |
2020-07-04 | 0.1316485248 | 0.0945121799 |
2020-07-03 | 0.0974906252 | 0.0912760784 |
2020-07-02 | 0.1107148273 | 0.0909512052 |
2020-07-01 | 0.10225658 | 0.0980727234 |
2020-06-30 | 0.10734193 | 0.092748444 |
2020-06-29 | 0.1122180172 | 0.0891411121 |
2020-06-28 | 0.1130302196 | 0.0894072646 |
2020-06-27 | 0.1159021151 | 0.0956894491 |
2020-06-26 | 0.1213434885 | 0.097474203 |
2020-06-25 | 0.1245214508 | 0.0991758869 |
2020-06-24 | 0.1299821517 | 0.1085221132 |
2020-06-23 | 0.13127327 | 0.10230399 |
2020-06-22 | 0.1321124518 | 0.121887633 |
2020-06-21 | 0.1359832944 | 0.1231177828 |
2020-06-20 | 0.142689016 | 0.122979 |
2020-06-19 | 0.1444611227 | 0.1254975534 |
2020-06-18 | 0.1546474509 | 0.119726908 |
2020-06-17 | 0.1487191618 | 0.1281276292 |
2020-06-16 | 0.15202775 | 0.1231175272 |
2020-06-15 | 0.14558203 | 0.1268108582 |
2020-06-14 | 0.159724175 | 0.1212955272 |
2020-06-13 | 0.15893606 | 0.0967036078 |
2020-06-12 | 0.1434771532 | 0.109827945 |
2020-06-11 | 0.14370209 | 0.1160062352 |
2020-06-10 | 0.1233821936 | 0.111437558 |
2020-06-09 | 0.1220268637 | 0.1026193292 |
2020-06-08 | 0.1180425909 | 0.1005346928 |
2020-06-07 | 0.1177261437 | 0.0995380456 |
2020-06-06 | 0.1195071072 | 0.1086749854 |
2020-06-05 | 0.1254494752 | 0.0973989488 |
2020-06-04 | 0.1231482176 | 0.100654501 |
2020-06-03 | 0.131395923 | 0.105881347 |
2020-06-02 | 0.118309388 | 0.0984591354 |
2020-06-01 | 0.1428355766 | 0.094463552 |
2020-05-31 | 0.101619876 | 0.0870041311 |
2020-05-30 | 0.095389086 | 0.083791644 |
2020-05-29 | 0.0894228462 | 0.0786286962 |
2020-05-28 | 0.0880850689 | 0.0783175809 |
2020-05-27 | 0.0907347943 | 0.0707536436 |
2020-05-26 | 0.0950642612 | 0.0817976786 |
2020-05-25 | 0.102297118 | 0.0769838129 |
2020-05-24 | 0.0925195706 | 0.0808844016 |
2020-05-23 | 0.0870195741 | 0.0745220468 |
2020-05-22 | 0.0860763204 | 0.0761223904 |
2020-05-21 | 0.0879361396 | 0.0690219657 |
2020-05-20 | 0.0786036057 | 0.0672109845 |
2020-05-19 | 0.077076741 | 0.0637466736 |
2020-05-18 | 0.0751895817 | 0.0670493034 |
2020-05-17 | 0.0785728111 | 0.070409263 |
2020-05-16 | 0.0927485914 | 0.0618991499 |
2020-05-15 | 0.0779296121 | 0.0684574744 |
2020-05-14 | 0.0776815028 | 0.0660344374 |
2020-05-13 | 0.0780649865 | 0.060700655 |
2020-05-12 | 0.0720119376 | 0.0615785739 |
2020-05-11 | 0.0844735984 | 0.0601444566 |
2020-05-10 | 0.0841377887 | 0.064791561 |
2020-05-09 | 0.069977336 | 0.0617681292 |
2020-05-08 | 0.0755887934 | 0.0508884688 |
2020-05-07 | 0.0677416432 | 0.0534030292 |
2020-05-06 | 0.0734932958 | 0.0447494631 |
2020-05-05 | 0.0677998761 | 0.058093 |
2020-05-04 | 0.075066127 | 0.0631960043 |
2020-05-03 | 0.0806986353 | 0.035567220465 |
2020-05-02 | 0.0818123153 | 0.0729431116 |
2020-05-01 | 0.0821032744 | 0.0669653412 |
2020-04-30 | 0.0743602771 | 0.0663436542 |
2020-04-29 | 0.0682621362 | 0.055738237 |
2020-04-28 | 0.0749461559 | 0.0549099185 |
2020-04-27 | 0.0730584926 | 0.062872714 |
2020-04-26 | 0.0724606 | 0.0624667808 |
2020-04-25 | 0.066096302 | 0.0563830345 |
2020-04-24 | 0.0676994722 | 0.0541478188 |
2020-04-23 | 0.0547805256 | 0.0470469991 |
2020-04-22 | 0.0505262411 | 0.0402188537 |
2020-04-21 | 0.050625455 | 0.0421574666 |
2020-04-20 | 0.059361581 | 0.041976775 |
2020-04-19 | 0.0577820274 | 0.048251462 |
2020-04-18 | 0.0561562068 | 0.0442422426 |
2020-04-17 | 0.0671595097 | 0.03533577 |
2020-04-16 | 0.038345534 | 0.032836 |
2020-04-15 | 0.041446476 | 0.0313272208 |
2020-04-14 | 0.041608 | 0.0338982114 |
2020-04-13 | 0.037039 | 0.03298 |
2020-04-12 | 0.038846 | 0.033068 |
2020-04-11 | 0.039452 | 0.032911 |
2020-04-10 | 0.0395996375 | 0.0354145679 |
2020-04-09 | 0.0395788643 | 0.033471577 |
2020-04-08 | 0.0409028095 | 0.0332939798 |
2020-04-07 | 0.038074946 | 0.0322299974 |
2020-04-06 | 0.0352775637 | 0.028116 |
2020-04-05 | 0.029981 | 0.0274764525 |
2020-04-04 | 0.0306527766 | 0.027865663 |
2020-04-03 | 0.0295714553 | 0.0275730226 |
2020-04-02 | 0.0284802544 | 0.0216464418 |
2020-04-01 | 0.0388016731 | 0.02124428 |
2020-03-31 | 0.0391623484 | 0.0318586262 |
2020-03-30 | 0.038063575 | 0.0306607666 |
2020-03-29 | 0.0388328452 | 0.0323675167 |
2020-03-28 | 0.0565169975 | 0.030140411 |
2020-03-27 | 0.0556741848 | 0.0477437362 |
2020-03-26 | 0.0562300753 | 0.05098556 |
2020-03-25 | 0.0528017375 | 0.0459845122 |
2020-03-24 | 0.0501385535 | 0.045960484 |
2020-03-23 | 0.0565413575 | 0.0485662588 |
2020-03-22 | 0.0687991673 | 0.0456216933 |
2020-03-21 | 0.0714225582 | 0.0467018144 |
2020-03-20 | 0.0612062902 | 0.026630151 |
2020-03-19 | 0.0411455179 | 0.0237261055 |
2020-03-18 | 0.0399956515 | 0.0291189472 |
2020-03-17 | 0.0441613588 | 0.0345024658 |
2020-03-16 | 0.0456185942 | 0.0406769016 |
2020-03-15 | 0.0500438658 | 0.035941 |
2020-03-14 | 0.0506634676 | 0.0306658612 |
2020-03-13 | 0.065784377 | 0.0419644702 |
2020-03-12 | 0.069152042 | 0.0601000155 |
2020-03-11 | 0.0704665946 | 0.0603841362 |
2020-03-10 | 0.0700933808 | 0.0572654056 |
2020-03-09 | 0.0829873804 | 0.0611996736 |
2020-03-08 | 0.08272809 | 0.0766244428 |
2020-03-07 | 0.0788070781 | 0.0718830423 |
2020-03-06 | 0.0780958378 | 0.0712489636 |
2020-03-05 | 0.0765298468 | 0.0688400463 |
2020-03-04 | 0.0886421134 | 0.0718021878 |
2020-03-03 | 0.0814122572 | 0.0686935972 |
2020-03-02 | 0.0822031652 | 0.07030097 |
2020-03-01 | 0.0817018852 | 0.072075723 |
2020-02-29 | 0.0800814097 | 0.0696440374 |
2020-02-28 | 0.081881008 | 0.0728921916 |
2020-02-27 | 0.0914578284 | 0.0799228019 |
2020-02-26 | 0.0937381416 | 0.0817143594 |
2020-02-25 | 0.0959165859 | 0.0664440327 |
2020-02-24 | 0.0816734773 | 0.0646176722 |
2020-02-23 | 0.0928014178 | 0.0788781131 |
2020-02-22 | 0.1028796018 | 0.07043531 |
2020-02-21 | 0.0830671972 | 0.0691260047 |
2020-02-20 | 0.0850762274 | 0.0644903336 |
2020-02-19 | 0.0669951927 | 0.0586206524 |
2020-02-18 | 0.0640857997 | 0.0439948545 |
2020-02-17 | 0.063711653 | 0.0465226669 |
2020-02-16 | 0.0698096028 | 0.0513135418 |
2020-02-15 | 0.0708527265 | 0.0398768255 |
2020-02-14 | 0.0409972146 | 0.0302807057 |
2020-02-13 | 0.0373542916 | 0.0288053561 |
2020-02-12 | 0.0333878566 | 0.0257801417 |
2020-02-11 | 0.0331687318 | 0.0287054109 |
2020-02-10 | 0.0354397721 | 0.0291865416 |
2020-02-09 | 0.0347832185 | 0.0275563454 |
2020-02-08 | 0.0335345628 | 0.0274145958 |
2020-02-07 | 0.0294338998 | 0.012732 |
2020-02-06 | 0.0263015204 | 0.0222963004 |
2020-02-05 | 0.0256562529 | 0.0217001944 |
2020-02-04 | 0.0269921167 | 0.0219622912 |
2020-02-03 | 0.0252789099 | 0.0209643396 |
2020-02-02 | 0.0245260104 | 0.0199791938 |
2020-02-01 | 0.0238630568 | 0.019767503 |
2020-01-31 | 0.0233992606 | 0.0193874456 |
2020-01-30 | 0.0222262036 | 0.0185956936 |
2020-01-29 | 0.0211157979 | 0.017688744 |
2020-01-28 | 0.0197421907 | 0.0168889772 |
2020-01-27 | 0.021941484 | 0.0158763362 |
2020-01-26 | 0.022047062 | 0.0193200352 |
2020-01-25 | 0.0224849102 | 0.0198996917 |
2020-01-24 | 0.0282902207 | 0.0208366228 |
2020-01-23 | 0.032291 | 0.024855 |
2020-01-22 | 0.031816572 | 0.02162217 |
2020-01-21 | 0.0308314498 | 0.0233095934 |
2020-01-20 | 0.034965 | 0.020978 |
2020-01-19 | 0.0275183333 | 0.0232139054 |
2020-01-18 | 0.0261636316 | 0.01844221 |
2020-01-17 | 0.0265647508 | 0.0233224281 |
2020-01-16 | 0.0282674488 | 0.0230799901 |
2020-01-15 | 0.0294837265 | 0.0237599693 |
2020-01-14 | 0.0278106698 | 0.0235145472 |
2020-01-13 | 0.0283480118 | 0.023199184 |
2020-01-12 | 0.0291254197 | 0.0214664688 |
2020-01-11 | 0.032025782 | 0.0211790687 |
2020-01-10 | 0.0309395019 | 0.0274535347 |
2020-01-09 | 0.0318262103 | 0.028384494 |
2020-01-08 | 0.0319696809 | 0.0278800794 |
2020-01-07 | 0.030681394 | 0.0257345184 |
2020-01-06 | 0.0311219656 | 0.0251144161 |
2020-01-05 | 0.030333368 | 0.0251621467 |
2020-01-04 | 0.0298327709 | 0.0255208744 |
2020-01-03 | 0.029609531 | 0.0260898808 |
2020-01-02 | 0.0303608157 | 0.0241324413 |
2020-01-01 | 0.0295303852 | 0.0222393365 |