Market Cap:

Zoin Zoin (ZOI)

0.065052 USD (21.19%)
0.00001019 BTC (25.60%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,197,878 USD
188 BTC
Volume (24h)
17,346 USD
2.72 BTC
Circulating Supply
18,414,278 ZOI
Max Supply
21,000,000 ZOI

Historical data for Zoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.053901 0.057129 0.048659 0.053243 6,914 991,979
Sep 23, 2018 0.049797 0.081115 0.042829 0.053888 61,713 916,166
Sep 22, 2018 0.042622 0.049772 0.037287 0.049772 22,290 783,927
Sep 21, 2018 0.037773 0.044947 0.036195 0.042592 2,715 694,527
Sep 20, 2018 0.039481 0.039708 0.035117 0.037763 2,101 725,549
Sep 19, 2018 0.039944 0.039944 0.037632 0.039467 2,362 733,847
Sep 18, 2018 0.039775 0.042481 0.037808 0.039925 3,425 730,547
Sep 17, 2018 0.046734 0.046734 0.039746 0.039772 1,967 858,095
Sep 16, 2018 0.043711 0.047011 0.042958 0.046685 1,012 802,344
Sep 15, 2018 0.041248 0.046813 0.040397 0.043625 1,682 756,895
Sep 14, 2018 0.039820 0.044882 0.038135 0.041286 2,167 730,467
Sep 13, 2018 0.035723 0.040630 0.035723 0.039836 1,927 655,133
Sep 12, 2018 0.038195 0.038277 0.033433 0.035888 4,137 700,237
Sep 11, 2018 0.039990 0.040374 0.036983 0.038194 2,093 732,920
Sep 10, 2018 0.035547 0.039753 0.035547 0.039730 2,535 651,286
Sep 09, 2018 0.035846 0.038921 0.035020 0.035910 2,488 656,570
Sep 08, 2018 0.039916 0.041234 0.033004 0.035861 5,264 730,720
Sep 07, 2018 0.046737 0.047494 0.037311 0.039871 6,246 855,326
Sep 06, 2018 0.046052 0.046793 0.040506 0.046777 1,555 842,531
Sep 05, 2018 0.052074 0.052502 0.043889 0.045992 1,750 952,423
Sep 04, 2018 0.050913 0.053671 0.050436 0.052036 3,129 930,905
Sep 03, 2018 0.056681 0.056974 0.043364 0.050913 11,509 1,036,057
Sep 02, 2018 0.056872 0.061847 0.055453 0.056697 2,774 1,039,230
Sep 01, 2018 0.056334 0.058060 0.053423 0.056851 3,117 1,029,101
Aug 31, 2018 0.054861 0.057402 0.054555 0.056387 2,149 1,001,876
Aug 30, 2018 0.056015 0.058236 0.053427 0.054816 3,703 1,022,630
Aug 29, 2018 0.056115 0.060564 0.055603 0.055996 1,794 1,024,170
Aug 28, 2018 0.057099 0.061460 0.055419 0.056433 2,523 1,041,781
Aug 27, 2018 0.053940 0.057489 0.051932 0.057178 2,267 983,861
Aug 26, 2018 0.055281 0.056839 0.050791 0.053954 12,121 1,008,019
* Earliest data in range (UTC time)
** Latest data in range (UTC time)