Market Cap:

ZMINE ZMINE (ZMN)

0.030039 USD (-2.31%)
0.00000447 BTC (-6.13%)
0.00012319 ETH (-14.08%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,082,017 USD
607 BTC
16,740 ETH
Volume (24h)
64,366 USD
9.58 BTC
263.97 ETH
Circulating Supply
135,892,541 ZMN
Total Supply
784,762,170 ZMN

Historical data for ZMINE

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.034816 0.035598 0.029823 0.031363 53,942 4,701,689
Sep 19, 2018 0.031338 0.035588 0.030936 0.035267 17,745 4,231,910
Sep 18, 2018 0.030616 0.031937 0.030098 0.031329 10,674 4,186,500
Sep 17, 2018 0.032077 0.034415 0.030389 0.030624 16,334 4,386,326
Sep 16, 2018 0.031234 0.034813 0.030928 0.032021 70,770 4,271,065
Sep 15, 2018 0.030707 0.033674 0.030623 0.031233 19,567 4,198,889
Sep 14, 2018 0.031302 0.031302 0.030126 0.030836 17,203 4,280,293
Sep 13, 2018 0.029586 0.031830 0.029393 0.031186 23,130 4,045,684
Sep 12, 2018 0.029863 0.030462 0.028962 0.029792 10,515 4,083,519
Sep 11, 2018 0.029664 0.030917 0.029130 0.030205 24,111 4,056,376
Sep 10, 2018 0.029661 0.034568 0.028653 0.029625 40,163 4,055,868
Sep 09, 2018 0.028921 0.030458 0.028299 0.030055 28,426 3,954,759
Sep 08, 2018 0.030492 0.030539 0.028085 0.028805 32,555 4,169,619
Sep 07, 2018 0.030104 0.030796 0.029609 0.030486 26,025 4,116,447
Sep 06, 2018 0.031023 0.031955 0.028176 0.030051 27,477 4,242,163
Sep 05, 2018 0.035747 0.036015 0.030670 0.031127 39,192 4,888,136
Sep 04, 2018 0.035466 0.036789 0.034878 0.035650 25,447 4,849,714
Sep 03, 2018 0.037381 0.037381 0.035191 0.035394 42,283 5,111,595
Sep 02, 2018 0.037639 0.038042 0.036645 0.037213 47,303 5,146,871
Sep 01, 2018 0.037384 0.038533 0.036692 0.037691 80,213 5,111,850
Aug 31, 2018 0.036896 0.038304 0.036651 0.037882 43,604 5,045,024
Aug 30, 2018 0.037661 0.038295 0.036749 0.038028 45,247 5,149,651
Aug 29, 2018 0.037599 0.039172 0.037485 0.037869 63,277 5,141,254
Aug 28, 2018 0.037813 0.038711 0.036860 0.037844 37,227 5,170,464
Aug 27, 2018 0.039277 0.039296 0.037134 0.037706 23,163 5,370,602
Aug 26, 2018 0.040024 0.040186 0.038229 0.039325 30,959 5,472,791
Aug 25, 2018 0.039514 0.040926 0.038673 0.039450 30,570 5,403,069
Aug 24, 2018 0.038094 0.041106 0.036436 0.040364 36,249 5,208,921
Aug 23, 2018 0.038320 0.038803 0.036568 0.037847 20,819 5,239,764
Aug 22, 2018 0.037333 0.040514 0.036699 0.038309 59,439 5,104,796
* Earliest data in range (UTC time)
** Latest data in range (UTC time)