ZINC Coin Values ZINC
Kripto Değeri:
24-Saat Hacmi:
Aktif Kripto Para Birimleri: 6279
Pazar: 82556
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Kripto Değeri
24-Saat Hacmi
6279
Aktif Kripto Para Birimleri82556
PazarZINC Crypto Coin Rank 2108
Web sitesi
5,583,588 ZINC
Get Wallet
Ücretsiz cüzdan
Dijital para birimlerini kolayca depolayın ve yönetin
Blockchain cüzdanı
Kendi bankan ol
ZINC
ZINC valuesUSD Fiyat $ 0.0354
$ 0.0354
ZINC BTC Fiyat 0.00000061
0.00000061
ZINC 24-Saat Hacmi $ 58
$ 58
ZINC Kripto Değeri $ 197,495
$ 197,495
24-Saat Hacmi
0 BTC1 H
0.38 %
24 H
4.63 %
7 d
56.12 %
Bugün ZINC ABD doları cinsinden fiyat şu anda
0.0354
USD, ve eğer dönüştürülürse Bitcoin olduğu
0.00000061
BTC. Toplamda 3 madeni para's şu anda piyasada dolaşıyor. ZINC fiyatlar şu anda bir değişiklik yaşıyor 4.63 %, Kontrol tüm cryptocurrency. Son 24 saat içinde 0.000 M US dollars ZINC işlem görmüştür Kripto Değişimleri. Almak ZINC's eklemek için ilerleme Favoriler ve ücretsiz oluşturma portföy Eğer istersen.
ZINC Grafıkler
ZINC Fiyat Grafıkler
ZINC Yüksek/Düşük flyat grafik
ZINC Fiyat Yüksek/Düşük flyat grafik
Historical Data
ZINC Crypto Technology
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 2018-07-12 | $0.1368000 | $0.1366000 | $0.1573000 | $0.1189000 |
| 2018-07-13 | $0.1366000 | $0.1295000 | $0.1361000 | $0.1166000 |
| 2018-07-14 | $0.1295000 | $0.1477000 | $0.1522000 | $0.1303000 |
| 2018-07-15 | $0.1477000 | $0.1407000 | $0.1500000 | $0.1407000 |
| 2018-07-16 | $0.1407000 | $0.1486000 | $0.1490000 | $0.1323000 |
| 2018-07-17 | $0.1486000 | $0.1635000 | $0.1722000 | $0.1539000 |
| 2018-07-18 | $0.1635000 | $0.1637000 | $0.1735000 | $0.1601000 |
| 2018-07-19 | $0.1637000 | $0.1665000 | $0.1692000 | $0.1534000 |
| 2018-07-20 | $0.1665000 | $0.1567000 | $0.1670000 | $0.1509000 |
| 2018-07-21 | $0.1567000 | $0.1633000 | $0.1670000 | $0.1583000 |
| 2018-07-22 | $0.1633000 | $0.1560000 | $0.1668000 | $0.1549000 |
| 2018-07-23 | $0.1560000 | $0.1555000 | $0.1646000 | $0.1480000 |
| 2018-07-24 | $0.1555000 | $0.1481000 | $0.1703000 | $0.1308000 |
| 2018-07-25 | $0.1480000 | $0.1298000 | $0.1440000 | $0.1234000 |
| 2018-07-26 | $0.1298000 | $0.1192000 | $0.1395000 | $0.1156000 |
| 2018-07-27 | $0.1192000 | $0.1160000 | $0.1299000 | $0.1125000 |
| 2018-07-28 | $0.1160000 | $0.1194000 | $0.1272000 | $0.1070000 |
| 2018-07-29 | $0.1194000 | $0.1058000 | $0.1192000 | $0.1034000 |
| 2018-07-30 | $0.1058000 | $0.1063000 | $0.1147000 | $0.0986 |
| 2018-07-31 | $0.1063000 | $0.0937 | $0.1054000 | $0.0937 |
| 2018-08-01 | $0.0937 | $0.1218000 | $0.1218000 | $0.0556 |
| 2018-08-02 | $0.1218000 | $0.1147000 | $0.1293000 | $0.0763 |
| 2018-08-03 | $0.1147000 | $0.1248000 | $0.1248000 | $0.1113000 |
| 2018-08-04 | $0.1248000 | $0.1203000 | $0.1388000 | $0.1116000 |
| 2018-08-05 | $0.1203000 | $0.1385000 | $0.1387000 | $0.1127000 |
| 2018-08-06 | $0.1385000 | $0.1368000 | $0.1381000 | $0.1225000 |
| 2018-08-07 | $0.1368000 | $0.1199000 | $0.1337000 | $0.1109000 |
| 2018-08-08 | $0.1199000 | $0.1173000 | $0.1251000 | $0.1063000 |
| 2018-08-09 | $0.1173000 | $0.1260000 | $0.1281000 | $0.1083000 |
| 2018-08-10 | $0.1260000 | $0.1015000 | $0.1210000 | $0.1015000 |
| 2018-08-11 | $0.1095000 | $0.0973 | $0.1112000 | $0.0901 |
| 2018-08-12 | $0.0973 | $0.0912 | $0.1065000 | $0.0912 |
| 2018-08-13 | $0.0912 | $0.0902 | $0.1023000 | $0.0866 |
| 2018-08-14 | $0.0902 | $0.0864 | $0.0953 | $0.0745 |
| 2018-08-15 | $0.0864 | $0.0891 | $0.0897 | $0.0753 |
| 2018-08-16 | $0.0891 | $0.0863 | $0.0911 | $0.0828 |
| 2018-08-17 | $0.0863 | $0.1208000 | $0.1298000 | $0.0829 |
| 2018-08-18 | $0.1208000 | $0.1136000 | $0.1175000 | $0.0962 |
| 2018-08-19 | $0.1136000 | $0.1040000 | $0.1153000 | $0.0990900 |
| 2018-08-20 | $0.1040000 | $0.0962 | $0.1083000 | $0.0825 |
| 2018-08-21 | $0.0962 | $0.0921 | $0.0995700 | $0.0853 |
| 2018-08-22 | $0.0921 | $0.0859 | $0.0903 | $0.0782 |
| 2018-08-23 | $0.0859 | $0.0853 | $0.0935 | $0.0829 |
| 2018-08-24 | $0.0853 | $0.0957 | $0.0959 | $0.0831 |
| 2018-08-25 | $0.0957 | $0.1017000 | $0.1093000 | $0.0847 |
| 2018-08-26 | $0.1017000 | $0.1040000 | $0.1077000 | $0.0881 |
| 2018-08-27 | $0.1040000 | $0.1067000 | $0.1109000 | $0.0980 |
| 2018-08-28 | $0.1067000 | $0.1108000 | $0.1169000 | $0.1028000 |
| 2018-08-29 | $0.1108000 | $0.1110000 | $0.1198000 | $0.1076000 |
| 2018-08-30 | $0.1110000 | $0.1047000 | $0.1103000 | $0.1013000 |
| 2018-08-31 | $0.1047000 | $0.1100000 | $0.1103000 | $0.0997800 |
| 2018-09-01 | $0.1100000 | $0.1158000 | $0.1224000 | $0.1100000 |
| 2018-09-02 | $0.1158000 | $0.1132000 | $0.1394000 | $0.1078000 |
| 2018-09-03 | $0.1132000 | $0.1118000 | $0.1127000 | $0.1000000 |
| 2018-09-04 | $0.1118000 | $0.1047000 | $0.1168000 | $0.1036000 |
| 2018-09-05 | $0.1047000 | $0.0846 | $0.1041000 | $0.0846 |
| 2018-09-06 | $0.0846 | $0.0962 | $0.0962 | $0.0820 |
| 2018-09-07 | $0.0962 | $0.0826 | $0.0946 | $0.0825 |
| 2018-09-08 | $0.0826 | $0.0820 | $0.0859 | $0.0798 |
| 2018-09-09 | $0.0820 | $0.0783 | $0.0827 | $0.0769 |
| 2018-09-10 | $0.0783 | $0.0787 | $0.0818 | $0.0749 |
| 2018-09-11 | $0.0787 | $0.0704 | $0.0787 | $0.0683 |
| 2018-09-12 | $0.0704 | $0.0746 | $0.0783 | $0.0634 |
| 2018-09-13 | $0.0746 | $0.0747 | $0.0764 | $0.0617 |
| 2018-09-14 | $0.0747 | $0.0718 | $0.0784 | $0.0683 |
| 2018-09-15 | $0.0718 | $0.0749 | $0.0754 | $0.0722 |
| 2018-09-16 | $0.0749 | $0.0661 | $0.0834 | $0.0661 |
| 2018-09-17 | $0.0661 | $0.0750 | $0.0752 | $0.0636 |
| 2018-09-18 | $0.0750 | $0.0844 | $0.0844 | $0.0655 |
| 2018-09-19 | $0.0844 | $0.0821 | $0.0851 | $0.0633 |
| 2018-09-20 | $0.0821 | $0.0861 | $0.0861 | $0.0779 |
| 2018-09-21 | $0.0861 | $0.0889 | $0.0987 | $0.0816 |
| 2018-09-22 | $0.0889 | $0.0859 | $0.0963 | $0.0811 |
| 2018-09-23 | $0.0859 | $0.0807 | $0.0857 | $0.0766 |
| 2018-09-24 | $0.0807 | $0.0707 | $0.0797 | $0.0701 |
| 2018-09-25 | $0.0707 | $0.0647 | $0.0691 | $0.0604 |
| 2018-09-26 | $0.0647 | $0.0589 | $0.0650 | $0.0589 |
| 2018-09-27 | $0.0589 | $0.0663 | $0.0665 | $0.0468000 |
| 2018-09-28 | $0.0663 | $0.0653 | $0.0730 | $0.0609 |
| 2018-09-29 | $0.0653 | $0.0692 | $0.0719 | $0.0613 |
| 2018-09-30 | $0.0692 | $0.0669 | $0.0724 | $0.0632 |
| 2018-10-01 | $0.0669 | $0.0686 | $0.0707 | $0.0660 |
| 2018-10-02 | $0.0686 | $0.0653 | $0.0679 | $0.0634 |
| 2018-10-03 | $0.0653 | $0.0603 | $0.0712 | $0.0599 |
| 2018-10-04 | $0.0603 | $0.0617 | $0.0673 | $0.0611 |
| 2018-10-05 | $0.0617 | $0.0661 | $0.0720 | $0.0622 |
| 2018-10-06 | $0.0661 | $0.0648 | $0.0666 | $0.0600 |
| 2018-10-07 | $0.0648 | $0.0680 | $0.0681 | $0.0627 |
| 2018-10-08 | $0.0680 | $0.0665 | $0.0696 | $0.0624 |
| 2018-10-09 | $0.0665 | $0.0663 | $0.0676 | $0.0658 |
| 2018-10-10 | $0.0663 | $0.0650 | $0.0658 | $0.0626 |
| 2018-10-11 | $0.0650 | $0.0571 | $0.0628 | $0.0571 |
| 2018-10-12 | $0.0571 | $0.0569 | $0.0587 | $0.0549 |
| 2018-10-13 | $0.0569 | $0.0583 | $0.0614 | $0.0552 |
| 2018-10-14 | $0.0583 | $0.0590 | $0.0614 | $0.0584 |
| 2018-10-15 | $0.0590 | $0.0604 | $0.0631 | $0.0603 |
| 2018-10-16 | $0.0604 | $0.0585 | $0.0618 | $0.0584 |
| 2018-10-17 | $0.0585 | $0.0584 | $0.0596 | $0.0535 |
| 2018-10-18 | $0.0584 | $0.0592 | $0.0607 | $0.0576 |
| 2018-10-19 | $0.0593 | $0.0606 | $0.0620 | $0.0591 |
| 2018-10-20 | $0.0606 | $0.0637 | $0.0643 | $0.0604 |
| 2018-10-21 | $0.0637 | $0.0605 | $0.0664 | $0.0600 |
| 2018-10-22 | $0.0605 | $0.0740 | $0.0807 | $0.0602 |
| 2018-10-23 | $0.0740 | $0.0823 | $0.0866 | $0.0681 |
| 2018-10-24 | $0.0823 | $0.0805 | $0.0909 | $0.0787 |
| 2018-10-25 | $0.0805 | $0.0838 | $0.0969 | $0.0787 |
| 2018-10-26 | $0.0838 | $0.0901 | $0.0969 | $0.0808 |
| 2018-10-27 | $0.0865 | $0.0978 | $0.1064000 | $0.0846 |
| 2018-10-28 | $0.0978 | $0.1034000 | $0.1099000 | $0.0978 |
| 2018-10-29 | $0.1034000 | $0.1003000 | $0.1063000 | $0.0902 |
| 2018-10-30 | $0.1003000 | $0.1016000 | $0.1070000 | $0.0955 |
| 2018-10-31 | $0.1016000 | $0.1077000 | $0.1077000 | $0.1004000 |
| 2018-11-01 | $0.1077000 | $0.1106000 | $0.1148000 | $0.1048000 |
| 2018-11-02 | $0.1106000 | $0.1468000 | $0.1598000 | $0.1108000 |
| 2018-11-03 | $0.1468000 | $0.1304000 | $0.1594000 | $0.1261000 |
| 2018-11-04 | $0.1304000 | $0.1363000 | $0.1546000 | $0.1277000 |
| 2018-11-05 | $0.1363000 | $0.1464000 | $0.1464000 | $0.1355000 |
| 2018-11-06 | $0.1464000 | $0.1404000 | $0.1490000 | $0.1392000 |
| 2018-11-07 | $0.1404000 | $0.1353000 | $0.1414000 | $0.1241000 |
| 2018-11-08 | $0.1353000 | $0.1285000 | $0.1348000 | $0.1252000 |
| 2018-11-09 | $0.1285000 | $0.1292000 | $0.1417000 | $0.1118000 |
| 2018-11-10 | $0.1292000 | $0.1401000 | $0.1471000 | $0.1210000 |
| 2018-11-11 | $0.1401000 | $0.1431000 | $0.1471000 | $0.1346000 |
| 2018-11-12 | $0.1431000 | $0.1255000 | $0.1424000 | $0.1241000 |
| 2018-11-13 | $0.1255000 | $0.1338000 | $0.1419000 | $0.1192000 |
| 2018-11-14 | $0.1329000 | $0.1040000 | $0.1203000 | $0.0936 |
| 2018-11-15 | $0.1040000 | $0.1174000 | $0.1241000 | $0.0926 |
| 2018-11-16 | $0.1174000 | $0.1135000 | $0.1183000 | $0.1071000 |
| 2018-11-17 | $0.1135000 | $0.1052000 | $0.1225000 | $0.1049000 |
| 2018-11-18 | $0.1052000 | $0.1123000 | $0.1235000 | $0.1057000 |
| 2018-11-19 | $0.1123000 | $0.0826 | $0.1036000 | $0.0658 |
| 2018-11-20 | $0.0826 | $0.0808 | $0.0977 | $0.0632 |
| 2018-11-21 | $0.0808 | $0.0853 | $0.0911 | $0.0762 |
| 2018-11-22 | $0.0853 | $0.0723 | $0.0802 | $0.0723 |
| 2018-11-23 | $0.0723 | $0.0695 | $0.0747 | $0.0645 |
| 2018-11-24 | $0.0695 | $0.0578 | $0.0617 | $0.0548 |
| 2018-11-25 | $0.0578 | $0.0588 | $0.0601 | $0.0541 |
| 2018-11-26 | $0.0588 | $0.0557 | $0.0557 | $0.0448900 |
| 2018-11-27 | $0.0557 | $0.0531 | $0.0562 | $0.0482100 |
| 2018-11-28 | $0.0531 | $0.0604 | $0.0625 | $0.0585 |
| 2018-11-29 | $0.0604 | $0.0583 | $0.0607 | $0.0568 |
| 2018-11-30 | $0.0583 | $0.0562 | $0.0588 | $0.0526 |
| 2018-12-01 | $0.0562 | $0.0609 | $0.0699 | $0.0582 |
| 2018-12-02 | $0.0609 | $0.0605 | $0.0729 | $0.0585 |
| 2018-12-03 | $0.0605 | $0.0584 | $0.0648 | $0.0540 |
| 2018-12-04 | $0.0584 | $0.0625 | $0.0637 | $0.0569 |
| 2018-12-05 | $0.0625 | $0.0556 | $0.0592 | $0.0441000 |
| 2018-12-06 | $0.0556 | $0.0483700 | $0.0521 | $0.0460400 |
| 2018-12-07 | $0.0483700 | $0.0429300 | $0.0474800 | $0.0401200 |
| 2018-12-08 | $0.0429300 | $0.0443000 | $0.0478000 | $0.0414300 |
| 2018-12-09 | $0.0443000 | $0.0561 | $0.0686 | $0.0446900 |
| 2018-12-10 | $0.0561 | $0.0532 | $0.0556 | $0.0441400 |
| 2018-12-11 | $0.0532 | $0.0493100 | $0.0522 | $0.0471400 |
| 2018-12-12 | $0.0493100 | $0.0483500 | $0.0505 | $0.0425200 |
| 2018-12-13 | $0.0483500 | $0.0420100 | $0.0470300 | $0.0408200 |
| 2018-12-14 | $0.0420100 | $0.0410900 | $0.0419000 | $0.0397000 |
| 2018-12-15 | $0.0410900 | $0.0410200 | $0.0416300 | $0.0410200 |
| 2018-12-16 | $0.0410200 | $0.0406600 | $0.0441100 | $0.0391600 |
| 2018-12-17 | $0.0406600 | $0.0432200 | $0.0458100 | $0.0426800 |
| 2018-12-18 | $0.0432200 | $0.0493500 | $0.0493500 | $0.0452200 |
| 2018-12-19 | $0.0493500 | $0.0504 | $0.0544 | $0.0479800 |
| 2018-12-20 | $0.0504 | $0.0543 | $0.0603 | $0.0496500 |
| 2018-12-21 | $0.0543 | $0.0583 | $0.0622 | $0.0496300 |
| 2018-12-22 | $0.0583 | $0.0633 | $0.0682 | $0.0605 |
| 2018-12-23 | $0.0633 | $0.0658 | $0.0681 | $0.0627 |
| 2018-12-24 | $0.0658 | $0.0760 | $0.0816 | $0.0670 |
| 2018-12-25 | $0.0760 | $0.0614 | $0.0714 | $0.0612 |
| 2018-12-26 | $0.0614 | $0.0620 | $0.0662 | $0.0615 |
| 2018-12-27 | $0.0620 | $0.0610 | $0.0627 | $0.0541 |
| 2018-12-28 | $0.0610 | $0.0671 | $0.0674 | $0.0617 |
| 2018-12-29 | $0.0671 | $0.0707 | $0.0707 | $0.0631 |
| 2018-12-30 | $0.0707 | $0.0696 | $0.0726 | $0.0669 |
| 2018-12-31 | $0.0696 | $0.0637 | $0.0693 | $0.0592 |
| 2019-01-01 | $0.0637 | $0.0601 | $0.0660 | $0.0601 |
| 2019-01-02 | $0.0601 | $0.0606 | $0.0731 | $0.0556 |
| 2019-01-03 | $0.0606 | $0.0637 | $0.0637 | $0.0556 |
| 2019-01-04 | $0.0637 | $0.0609 | $0.0643 | $0.0598 |
| 2019-01-05 | $0.0609 | $0.0588 | $0.0606 | $0.0544 |
| 2019-01-06 | $0.0588 | $0.0604 | $0.0627 | $0.0599 |
| 2019-01-07 | $0.0604 | $0.0539 | $0.0648 | $0.0510 |
| 2019-01-08 | $0.0539 | $0.0536 | $0.0615 | $0.0484900 |
| 2019-01-09 | $0.0536 | $0.0510 | $0.0537 | $0.0492300 |
| 2019-01-10 | $0.0510 | $0.0435400 | $0.0490400 | $0.0419600 |
| 2019-01-11 | $0.0435400 | $0.0434800 | $0.0539 | $0.0434800 |
| 2019-01-12 | $0.0434800 | $0.0529 | $0.0531 | $0.0421400 |
| 2019-01-13 | $0.0529 | $0.0424400 | $0.0512 | $0.0419800 |
| 2019-01-14 | $0.0424400 | $0.0468200 | $0.0468200 | $0.0442600 |
| 2019-01-15 | $0.0468200 | $0.0413200 | $0.0457700 | $0.0362500 |
| 2019-01-16 | $0.0413200 | $0.0344000 | $0.0415800 | $0.0344000 |
| 2019-01-17 | $0.0344000 | $0.0378100 | $0.0378100 | $0.0327300 |
| 2019-01-18 | $0.0378100 | $0.0368100 | $0.0399100 | $0.0360100 |
| 2019-01-19 | $0.0368100 | $0.0386400 | $0.0426300 | $0.0365900 |
| 2019-01-20 | $0.0386400 | $0.0372500 | $0.0394200 | $0.0363900 |
| 2019-01-21 | $0.0372500 | $0.0436500 | $0.0449700 | $0.0371800 |
| 2019-01-22 | $0.0436500 | $0.0284900 | $0.0443400 | $0.0039620 |
| 2019-01-23 | $0.0284900 | $0.0326100 | $0.0349700 | $0.0272500 |
| 2019-01-24 | $0.0326100 | $0.0259500 | $0.0328500 | $0.0191100 |
| 2019-01-25 | $0.0259500 | $0.0247200 | $0.0289900 | $0.0196000 |
| 2019-01-26 | $0.0247200 | $0.0251800 | $0.0298100 | $0.0234500 |
| 2019-01-27 | $0.0251800 | $0.0275600 | $0.0293000 | $0.0249600 |
| 2019-01-28 | $0.0275600 | $0.0195500 | $0.0266900 | $0.0195100 |
| 2019-01-29 | $0.0195500 | $0.0250600 | $0.0278900 | $0.0193500 |
| 2019-01-30 | $0.0250600 | $0.0232000 | $0.0287100 | $0.0204200 |
| 2019-01-31 | $0.0232000 | $0.0227000 | $0.0305000 | $0.0197100 |
| 2019-02-01 | $0.0227000 | $0.0211500 | $0.0247900 | $0.0211500 |
| 2019-02-02 | $0.0211500 | $0.0218600 | $0.0276500 | $0.0214000 |
| 2019-02-03 | $0.0218600 | $0.0234900 | $0.0266300 | $0.0211800 |
| 2019-02-04 | $0.0234900 | $0.0226100 | $0.0234000 | $0.0214500 |
| 2019-02-05 | $0.0226100 | $0.0244400 | $0.0266500 | $0.0210300 |
| 2019-02-06 | $0.0244400 | $0.0220000 | $0.0258400 | $0.0210100 |
| 2019-02-07 | $0.0220000 | $0.0239600 | $0.0243700 | $0.0218700 |
| 2019-02-08 | $0.0239600 | $0.0332000 | $0.0386900 | $0.0227300 |
| 2019-02-09 | $0.0332000 | $0.0349200 | $0.0368500 | $0.0265200 |
| 2019-02-10 | $0.0349200 | $0.0288500 | $0.0352700 | $0.0288500 |
| 2019-02-11 | $0.0288500 | $0.0336900 | $0.0487500 | $0.0282800 |
| 2019-02-12 | $0.0336900 | $0.0307100 | $0.0337500 | $0.0307100 |
| 2019-02-13 | $0.0307100 | $0.0292100 | $0.0317300 | $0.0292100 |
| 2019-02-14 | $0.0292100 | $0.0263800 | $0.0290700 | $0.0254400 |
| 2019-02-15 | $0.0263800 | $0.0275300 | $0.0303300 | $0.0255100 |
| 2019-02-16 | $0.0275300 | $0.0256500 | $0.0277100 | $0.0256500 |
| 2019-02-17 | $0.0256500 | $0.0254000 | $0.0281200 | $0.0254000 |
| 2019-02-18 | $0.0254000 | $0.0270700 | $0.0270700 | $0.0270700 |
| 2019-02-19 | $0.0270700 | $0.0241300 | $0.0271600 | $0.0241300 |
| 2019-02-20 | $0.0241300 | $0.0242400 | $0.0246400 | $0.0242400 |
| 2019-02-21 | $0.0242400 | $0.0242100 | $0.0243300 | $0.0240200 |
| 2019-02-22 | $0.0242100 | $0.0323900 | $0.0359300 | $0.0245000 |
| 2019-02-23 | $0.0323900 | $0.0373400 | $0.0373400 | $0.0337300 |
| 2019-02-24 | $0.0373400 | $0.0230100 | $0.0339400 | $0.0230100 |
| 2019-02-25 | $0.0230100 | $0.0273400 | $0.0273400 | $0.0234600 |
| 2019-02-26 | $0.0273400 | $0.0267600 | $0.0271500 | $0.0233700 |
| 2019-02-27 | $0.0267600 | $0.0249000 | $0.0268500 | $0.0234100 |
| 2019-02-28 | $0.0249000 | $0.0302000 | $0.0493200 | $0.0248500 |
| 2019-03-01 | $0.0302000 | $0.0303500 | $0.0303500 | $0.0268200 |
| 2019-03-02 | $0.0303500 | $0.0290100 | $0.0347400 | $0.0290100 |
| 2019-03-03 | $0.0290100 | $0.0344600 | $0.0347300 | $0.0270700 |
| 2019-03-04 | $0.0344600 | $0.0337300 | $0.0368300 | $0.0337300 |
| 2019-03-05 | $0.0337300 | $0.0350200 | $0.0355300 | $0.0350200 |
| 2019-03-06 | $0.0350200 | $0.0353400 | $0.0461900 | $0.0350300 |
| 2019-03-07 | $0.0353400 | $0.0365700 | $0.0621 | $0.0354100 |
| 2019-03-08 | $0.0365700 | $0.0434000 | $0.0467600 | $0.0350100 |
| 2019-03-09 | $0.0434000 | $0.0378200 | $0.0442900 | $0.0373900 |
| 2019-03-10 | $0.0378200 | $0.0427600 | $0.0431900 | $0.0351300 |
| 2019-03-11 | $0.0427600 | $0.0387900 | $0.0421600 | $0.0348700 |
| 2019-03-12 | $0.0387900 | $0.0342200 | $0.0389200 | $0.0335200 |
| 2019-03-13 | $0.0342200 | $0.0332400 | $0.0422000 | $0.0263300 |
| 2019-03-14 | $0.0332400 | $0.0368700 | $0.0368700 | $0.0281400 |
| 2019-03-15 | $0.0368700 | $0.0314200 | $0.0373100 | $0.0312600 |
| 2019-03-16 | $0.0314200 | $0.0322200 | $0.0322200 | $0.0322200 |
| 2019-03-17 | $0.0322200 | $0.0319800 | $0.0319800 | $0.0319800 |
| 2019-03-18 | $0.0319800 | $0.0319100 | $0.0319100 | $0.0319100 |
| 2019-03-19 | $0.0319100 | $0.0321900 | $0.0321900 | $0.0321900 |
| 2019-03-20 | $0.0321900 | $0.0324500 | $0.0324500 | $0.0324500 |
| 2019-03-21 | $0.0324500 | $0.0319800 | $0.0319800 | $0.0319800 |
| 2019-03-22 | $0.0319800 | $0.0320100 | $0.0320100 | $0.0320100 |
| 2019-03-23 | $0.0320100 | $0.0320600 | $0.0320600 | $0.0320600 |
| 2019-03-24 | $0.0320600 | $0.0319500 | $0.0319500 | $0.0319500 |
| 2019-03-25 | $0.0319500 | $0.0314000 | $0.0314000 | $0.0314000 |
| 2019-03-26 | $0.0314000 | $0.0315400 | $0.0315400 | $0.0315400 |
| 2019-03-27 | $0.0315400 | $0.0323700 | $0.0323700 | $0.0323700 |
| 2019-03-28 | $0.0323700 | $0.0322900 | $0.0322900 | $0.0322900 |
| 2019-03-29 | $0.0322900 | $0.0328900 | $0.0328900 | $0.0328900 |
| 2019-03-30 | $0.0328900 | $0.0329500 | $0.0329500 | $0.0329500 |
| 2019-03-31 | $0.0329500 | $0.0329000 | $0.0329000 | $0.0329000 |
| 2019-04-01 | $0.0329000 | $0.0332100 | $0.0332100 | $0.0332100 |
| 2019-04-02 | $0.0332100 | $0.0392600 | $0.0392600 | $0.0392600 |
| 2019-04-03 | $0.0392600 | $0.0398100 | $0.0398100 | $0.0398100 |
| 2019-04-04 | $0.0398100 | $0.0393100 | $0.0393100 | $0.0393100 |
| 2019-04-05 | $0.0393100 | $0.0403800 | $0.0403800 | $0.0403800 |
| 2019-04-06 | $0.0403800 | $0.0404600 | $0.0404600 | $0.0404600 |
| 2019-04-07 | $0.0404600 | $0.0416100 | $0.0416100 | $0.0416100 |
| 2019-04-08 | $0.0416100 | $0.0423500 | $0.0423500 | $0.0423500 |
| 2019-04-09 | $0.0423500 | $0.0416100 | $0.0416100 | $0.0416100 |
| 2019-04-10 | $0.0416100 | $0.0425500 | $0.0425500 | $0.0425500 |
| 2019-04-11 | $0.0425500 | $0.0403900 | $0.0403900 | $0.0403900 |
| 2019-04-12 | $0.0403900 | $0.0406500 | $0.0406500 | $0.0406500 |
| 2019-04-13 | $0.0406500 | $0.0406500 | $0.0406500 | $0.0406500 |
| 2019-04-14 | $0.0406500 | $0.0413200 | $0.0413200 | $0.0413200 |
| 2019-04-15 | $0.0413200 | $0.0403000 | $0.0403000 | $0.0403000 |
| 2019-04-16 | $0.0403000 | $0.0417000 | $0.0417000 | $0.0417000 |
| 2019-04-17 | $0.0417000 | $0.0418900 | $0.0418900 | $0.0418900 |
| 2019-04-18 | $0.0418900 | $0.0423200 | $0.0423200 | $0.0423200 |
| 2019-04-19 | $0.0423200 | $0.0423600 | $0.0423600 | $0.0423600 |
| 2019-04-20 | $0.0423600 | $0.0426100 | $0.0426100 | $0.0426100 |
| 2019-04-21 | $0.0426100 | $0.0424500 | $0.0424500 | $0.0424500 |
| 2019-04-22 | $0.0424500 | $0.0431600 | $0.0431600 | $0.0431600 |
| 2019-04-23 | $0.0431600 | $0.0443100 | $0.0443100 | $0.0443100 |
| 2019-04-24 | $0.0443100 | $0.0436400 | $0.0436400 | $0.0436400 |
| 2019-04-25 | $0.0436400 | $0.0413000 | $0.0413000 | $0.0413000 |
| 2019-04-26 | $0.0413000 | $0.0418700 | $0.0418700 | $0.0418700 |
| 2019-04-27 | $0.0418700 | $0.0418400 | $0.0418400 | $0.0418400 |
| 2019-04-28 | $0.0418700 | $0.0421800 | $0.0421800 | $0.0421800 |
| 2019-04-29 | $0.0421800 | $0.0419000 | $0.0419000 | $0.0419000 |
| 2019-04-30 | $0.0419000 | $0.0428100 | $0.0428100 | $0.0428100 |
| 2019-05-01 | $0.0428100 | $0.0431200 | $0.0431200 | $0.0431200 |
| 2019-05-02 | $0.0431200 | $0.0440100 | $0.0440100 | $0.0440100 |
| 2019-05-03 | $0.0440100 | $0.0460300 | $0.0460300 | $0.0460300 |
| 2019-05-04 | $0.0460300 | $0.0467200 | $0.0467200 | $0.0467200 |
| 2019-05-05 | $0.0467200 | $0.0463500 | $0.0463500 | $0.0463500 |
| 2019-05-06 | $0.0463500 | $0.0459900 | $0.0459900 | $0.0459900 |
| 2019-05-07 | $0.0459900 | $0.0465600 | $0.0465600 | $0.0465600 |
| 2019-05-08 | $0.0465600 | $0.0479900 | $0.0479900 | $0.0479900 |
| 2019-05-09 | $0.0479900 | $0.0493800 | $0.0493800 | $0.0493800 |
| 2019-05-10 | $0.0493800 | $0.0509 | $0.0509 | $0.0509 |
| 2019-05-11 | $0.0509 | $0.0575 | $0.0575 | $0.0575 |
| 2019-05-12 | $0.0575 | $0.0558 | $0.0558 | $0.0558 |
| 2019-05-13 | $0.0558 | $0.0625 | $0.0625 | $0.0625 |
| 2019-05-14 | $0.0625 | $0.0638 | $0.0638 | $0.0638 |
| 2019-05-15 | $0.0638 | $0.0655 | $0.0655 | $0.0655 |
| 2019-05-16 | $0.0655 | $0.0630 | $0.0630 | $0.0630 |
| 2019-05-17 | $0.0630 | $0.0590 | $0.0590 | $0.0590 |
| 2019-05-18 | $0.0590 | $0.0581 | $0.0581 | $0.0581 |
| 2019-05-19 | $0.0581 | $0.0656 | $0.0656 | $0.0656 |
| 2019-05-20 | $0.0656 | $0.0640 | $0.0640 | $0.0640 |
| 2019-05-21 | $0.0640 | $0.0636 | $0.0636 | $0.0636 |
| 2019-05-22 | $0.0636 | $0.0610 | $0.0610 | $0.0610 |
| 2019-05-23 | $0.0610 | $0.0630 | $0.0630 | $0.0630 |
| 2019-05-24 | $0.0630 | $0.0640 | $0.0640 | $0.0640 |
| 2019-05-25 | $0.0640 | $0.0645 | $0.0645 | $0.0645 |
| 2019-05-26 | $0.0645 | $0.0698 | $0.0698 | $0.0698 |
| 2019-05-27 | $0.0698 | $0.0703 | $0.0703 | $0.0703 |
| 2019-05-28 | $0.0703 | $0.0698 | $0.0698 | $0.0698 |
| 2019-05-29 | $0.0698 | $0.0693 | $0.0693 | $0.0693 |
| 2019-05-30 | $0.0693 | $0.0662 | $0.0662 | $0.0662 |
| 2019-05-31 | $0.0662 | $0.0684 | $0.0684 | $0.0684 |
| 2019-06-01 | $0.0684 | $0.0685 | $0.0685 | $0.0685 |
| 2019-06-02 | $0.0685 | $0.0699 | $0.0699 | $0.0699 |
| 2019-06-03 | $0.0699 | $0.0649 | $0.0649 | $0.0649 |
| 2019-06-04 | $0.0649 | $0.0614 | $0.0614 | $0.0614 |
| 2019-06-05 | $0.0614 | $0.0623 | $0.0623 | $0.0623 |
| 2019-06-06 | $0.0623 | $0.0625 | $0.0625 | $0.0625 |
| 2019-06-07 | $0.0625 | $0.0640 | $0.0640 | $0.0640 |
| 2019-06-08 | $0.0640 | $0.0635 | $0.0635 | $0.0635 |
| 2019-06-09 | $0.0635 | $0.0612 | $0.0612 | $0.0612 |
| 2019-06-10 | $0.0612 | $0.0642 | $0.0642 | $0.0642 |
| 2019-06-11 | $0.0642 | $0.0633 | $0.0633 | $0.0633 |
| 2019-06-12 | $0.0633 | $0.0654 | $0.0654 | $0.0654 |
| 2019-06-13 | $0.0654 | $0.0659 | $0.0659 | $0.0659 |
| 2019-06-14 | $0.0659 | $0.0696 | $0.0696 | $0.0696 |
| 2019-06-15 | $0.0696 | $0.0708 | $0.0708 | $0.0708 |
| 2019-06-16 | $0.0708 | $0.0718 | $0.0718 | $0.0718 |
| 2019-06-17 | $0.0718 | $0.0747 | $0.0747 | $0.0747 |
| 2019-06-18 | $0.0747 | $0.0727 | $0.0727 | $0.0727 |
| 2019-06-19 | $0.0727 | $0.0742 | $0.0742 | $0.0742 |
| 2019-06-20 | $0.0742 | $0.0763 | $0.0763 | $0.0763 |
| 2019-06-21 | $0.0763 | $0.0818 | $0.0818 | $0.0818 |
| 2019-06-22 | $0.0818 | $0.0855 | $0.0855 | $0.0855 |
| 2019-06-23 | $0.0855 | $0.0869 | $0.0869 | $0.0869 |
| 2019-06-24 | $0.0869 | $0.0883 | $0.0883 | $0.0883 |
| 2019-06-25 | $0.0883 | $0.0939 | $0.0939 | $0.0939 |
| 2019-06-26 | $0.0939 | $0.1033000 | $0.1033000 | $0.1033000 |
| 2019-06-27 | $0.1033000 | $0.0892 | $0.0892 | $0.0892 |
| 2019-06-28 | $0.0892 | $0.0988 | $0.0988 | $0.0988 |
| 2019-06-29 | $0.0988 | $0.0951 | $0.0951 | $0.0951 |
| 2019-06-30 | $0.0951 | $0.0862 | $0.0862 | $0.0862 |
| 2019-07-01 | $0.0862 | $0.0847 | $0.0847 | $0.0847 |
| 2019-07-02 | $0.0847 | $0.0868 | $0.0868 | $0.0868 |
| 2019-07-03 | $0.0868 | $0.0959 | $0.0959 | $0.0959 |
| 2019-07-04 | $0.0959 | $0.0893 | $0.0893 | $0.0893 |
| 2019-07-05 | $0.0893 | $0.0880 | $0.0880 | $0.0880 |
| 2019-07-06 | $0.0880 | $0.0900 | $0.0900 | $0.0900 |
| 2019-07-07 | $0.0900 | $0.0918 | $0.0918 | $0.0918 |
| 2019-07-08 | $0.0918 | $0.0984 | $0.0984 | $0.0984 |
| 2019-07-09 | $0.0984 | $0.1005000 | $0.1005000 | $0.1005000 |
| 2019-07-10 | $0.1005000 | $0.0968 | $0.0968 | $0.0968 |
| 2019-07-11 | $0.0968 | $0.0907 | $0.0907 | $0.0907 |
| 2019-07-12 | $0.0907 | $0.0944 | $0.0944 | $0.0944 |
| 2019-07-13 | $0.0944 | $0.0909 | $0.0909 | $0.0909 |
| 2019-07-14 | $0.0909 | $0.0816 | $0.0816 | $0.0816 |
| 2019-07-15 | $0.0816 | $0.0868 | $0.0868 | $0.0868 |
| 2019-07-16 | $0.0868 | $0.0754 | $0.0754 | $0.0754 |
| 2019-07-17 | $0.0754 | $0.0776 | $0.0776 | $0.0776 |
| 2019-07-18 | $0.0776 | $0.0851 | $0.0851 | $0.0851 |
| 2019-07-19 | $0.0851 | $0.0843 | $0.0843 | $0.0843 |
| 2019-07-20 | $0.0843 | $0.0861 | $0.0861 | $0.0861 |
| 2019-07-21 | $0.0861 | $0.0847 | $0.0847 | $0.0847 |
| 2019-07-22 | $0.0847 | $0.0826 | $0.0826 | $0.0826 |
| 2019-07-23 | $0.0826 | $0.0788 | $0.0788 | $0.0788 |
| 2019-07-24 | $0.0788 | $0.0782 | $0.0782 | $0.0782 |
| 2019-07-25 | $0.0782 | $0.0791 | $0.0791 | $0.0791 |
| 2019-07-26 | $0.0791 | $0.0788 | $0.0788 | $0.0788 |
| 2019-07-27 | $0.0788 | $0.0758 | $0.0758 | $0.0758 |
| 2019-07-28 | $0.0758 | $0.0763 | $0.0763 | $0.0763 |
| 2019-07-29 | $0.0763 | $0.0761 | $0.0761 | $0.0761 |
| 2019-07-30 | $0.0761 | $0.0768 | $0.0768 | $0.0768 |
| 2019-07-31 | $0.0768 | $0.0807 | $0.0807 | $0.0807 |
| 2019-08-01 | $0.0807 | $0.0796 | $0.0799 | $0.0796 |
| 2019-08-03 | $0.0842 | $0.0865 | $0.0865 | $0.0865 |
| 2019-08-04 | $0.0865 | $0.0870 | $0.0870 | $0.0865 |
| 2019-08-10 | $0.0949 | $0.0904 | $0.0904 | $0.0904 |
| 2019-08-11 | $0.0904 | $0.0903 | $0.0904 | $0.0903 |
| 2019-08-17 | $0.0829 | $0.0817 | $0.0817 | $0.0817 |
| 2019-08-18 | $0.0817 | $0.0819 | $0.0819 | $0.0817 |
| 2019-08-24 | $0.0833 | $0.0812 | $0.0812 | $0.0812 |
| 2019-08-25 | $0.0812 | $0.0814 | $0.0814 | $0.0812 |
| 2019-08-31 | $0.0767 | $0.0771 | $0.0771 | $0.0771 |
| 2019-09-01 | $0.0771 | $0.0771 | $0.0771 | $0.0771 |
| 2019-09-07 | $0.0825 | $0.0841 | $0.0841 | $0.0841 |
| 2019-09-08 | $0.0841 | $0.0842 | $0.0842 | $0.0841 |
| 2019-09-14 | $0.0830 | $0.0830 | $0.0830 | $0.0830 |
| 2019-09-15 | $0.0830 | $0.0831 | $0.0831 | $0.0830 |
| 2019-09-21 | $0.0814 | $0.0800 | $0.0800 | $0.0800 |
| 2019-09-22 | $0.0800 | $0.0799 | $0.0800 | $0.0799 |
| 2019-09-28 | $0.0656 | $0.0657 | $0.0657 | $0.0657 |
| 2019-09-29 | $0.0657 | $0.0659 | $0.0659 | $0.0657 |
| 2019-10-05 | $0.0653 | $0.0655 | $0.0655 | $0.0655 |
| 2019-10-06 | $0.0655 | $0.0655 | $0.0655 | $0.0655 |
| 2019-10-19 | $0.0638 | $0.0639 | $0.0639 | $0.0639 |
| 2019-10-20 | $0.0639 | $0.0640 | $0.0640 | $0.0639 |
| 2019-10-26 | $0.0694 | $0.0734 | $0.0734 | $0.0734 |
| 2019-10-27 | $0.0734 | $0.0746 | $0.0746 | $0.0734 |
| 2019-11-02 | $0.0741 | $0.0745 | $0.0745 | $0.0745 |
| 2019-11-03 | $0.0745 | $0.0748 | $0.0748 | $0.0745 |
| 2019-11-09 | $0.0702 | $0.0706 | $0.0706 | $0.0706 |
| 2019-11-10 | $0.0706 | $0.0705 | $0.0706 | $0.0705 |
| 2019-11-16 | $0.0678 | $0.0680 | $0.0680 | $0.0680 |
| 2019-11-17 | $0.0680 | $0.0681 | $0.0681 | $0.0680 |
| 2019-11-23 | $0.0583 | $0.0587 | $0.0587 | $0.0587 |
| 2019-11-24 | $0.0587 | $0.0586 | $0.0587 | $0.0586 |
| 2019-11-30 | $0.0622 | $0.0605 | $0.0605 | $0.0605 |
| 2019-12-01 | $0.0605 | $0.0605 | $0.0605 | $0.0605 |
Description
ZINC Crypto ICO Description
ZINC is an Ethereum-based CV/Reference network. Their vision is to create an ecosystem in which workers can easily own, manage and monetize their proven skills and experience data. ZINC is an ERC20 utility token that serves as a currency on the ecosystem.
Teknoloji
ZINC Crypto Technology
Sorry, detailed technology about ZINC is not currently available
Özellikler
ZINC Crypto Features
Sorry, detailed features about ZINC is not currently available
İlgili Paralar
Crypto Haber Bülteni Al
Feragatnameyi okuyun : Burada sunulan tüm içerikler web sitemiz, köprülü siteler, ilgili uygulamalar, forumlar, bloglar, sosyal medya hesapları ve diğer platformlar (“Site”), sadece üçüncü taraf kaynaklardan temin edilen genel bilgileriniz içindir. İçeriğimizle ilgili olarak, doğruluk ve güncellenmişlik dahil ancak bunlarla sınırlı olmamak üzere, hiçbir şekilde hiçbir garanti vermemekteyiz. Sağladığımız içeriğin hiçbir kısmı, herhangi bir amaç için özel bir güvene yönelik mali tavsiye, hukuki danışmanlık veya başka herhangi bir tavsiye formunu oluşturmaz. İçeriğimize herhangi bir kullanım veya güven, yalnızca kendi risk ve takdir yetkinizdedir. İçeriğinizi incelemeden önce kendi araştırmanızı yürütmeli, incelemeli, analiz etmeli ve doğrulamalısınız. Ticaret büyük kayıplara yol açabilecek yüksek riskli bir faaliyettir, bu nedenle herhangi bir karar vermeden önce mali danışmanınıza danışın. Sitemizde hiçbir içerik bir teklif veya teklif anlamına gelmez