Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.00001343 | $0.00001842 | $0.00001343 | $0.00001399 | $517.07 | $379,720 |
| 2014-05-02 | $0.00001400 | $0.00001825 | $0.00001006 | $0.00001366 | $727.03 | $370,956 |
| 2014-05-03 | $0.00001366 | $0.00001771 | $0.000008966 | $0.00001315 | $1,199.38 | $356,963 |
| 2014-05-04 | $0.00001317 | $0.00001498 | $0.000008638 | $0.00001310 | $1,826.85 | $355,649 |
| 2014-05-05 | $0.00001305 | $0.00001733 | $0.000008604 | $0.00001305 | $356.50 | $354,213 |
| 2014-05-06 | $0.00001306 | $0.00001306 | $0.000008561 | $0.00001054 | $31.30 | $286,262 |
| 2014-05-07 | $0.00001051 | $0.00001326 | $0.000008773 | $0.000008791 | $98.90 | $238,679 |
| 2014-05-08 | $0.000008776 | $0.00001331 | $0.000008763 | $0.000008803 | $341.24 | $239,010 |
| 2014-05-09 | $0.000008803 | $0.00001353 | $0.000008803 | $0.000009002 | $1,395.35 | $244,396 |
| 2014-05-10 | $0.000008989 | $0.00001355 | $0.000008969 | $0.000009094 | $167.42 | $246,916 |
| 2014-05-11 | $0.000009089 | $0.00001335 | $0.000008668 | $0.000008778 | $1,323.88 | $238,328 |
| 2014-05-12 | $0.000008778 | $0.00001323 | $0.000008685 | $0.000008816 | $3,429.41 | $239,349 |
| 2014-05-13 | $0.000008829 | $0.00001317 | $0.000008739 | $0.000008815 | $485.79 | $239,333 |
| 2014-05-14 | $0.000008813 | $0.00001299 | $0.000008810 | $0.00001266 | $174.16 | $343,844 |
| 2014-05-15 | $0.00001266 | $0.00001277 | $0.000004748 | $0.000008944 | $400.65 | $242,819 |
| 2014-05-16 | $0.000008945 | $0.000009013 | $0.000004776 | $0.000008971 | $301.07 | $243,557 |
| 2014-05-17 | $0.000008961 | $0.000009099 | $0.000004861 | $0.000009082 | $287.88 | $246,574 |
| 2014-05-18 | $0.000009088 | $0.00001349 | $0.000004475 | $0.000008998 | $622.86 | $244,310 |
| 2014-05-19 | $0.000008996 | $0.00001330 | $0.000004517 | $0.000009002 | $258.41 | $244,396 |
| 2014-05-20 | $0.000008998 | $0.00001461 | $0.000004545 | $0.00001421 | $828.67 | $385,794 |
| 2014-05-21 | $0.00001421 | $0.00001478 | $0.000004953 | $0.000006390 | $321.61 | $173,483 |
| 2014-05-22 | $0.000006391 | $0.00001156 | $0.000005710 | $0.000006575 | $177.43 | $178,517 |
| 2014-05-23 | $0.000006579 | $0.00001084 | $0.000005583 | $0.00001028 | $442.40 | $279,002 |
| 2014-05-24 | $0.00001029 | $0.00001252 | $0.000005430 | $0.000006589 | $162.27 | $178,881 |
| 2014-05-25 | $0.000006596 | $0.00001151 | $0.000006085 | $0.000009721 | $484.96 | $263,928 |
| 2014-05-26 | $0.000009731 | $0.00001172 | $0.000005880 | $0.00001147 | $1,226.84 | $311,324 |
| 2014-05-27 | $0.00001145 | $0.00001167 | $0.000007574 | $0.00001142 | $149.99 | $310,186 |
| 2014-05-28 | $0.00001095 | $0.00001157 | $0.000006013 | $0.000006574 | $339.26 | $178,490 |
| 2014-05-29 | $0.000006163 | $0.00001704 | $0.000005692 | $0.00001126 | $3,395.22 | $305,603 |
| 2014-05-30 | $0.00001126 | $0.00001185 | $0.000005740 | $0.00001172 | $791.20 | $318,263 |
| 2014-05-31 | $0.00001173 | $0.00001243 | $0.000006172 | $0.00001181 | $1,546.41 | $320,517 |