Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.000004739 | $0.000004836 | $0.000002663 | $0.000002670 | $157.10 | $82,313.61 |
| 2015-04-02 | $0.000002672 | $0.000004579 | $0.000002672 | $0.000003751 | $80.16 | $115,669 |
| 2015-04-03 | $0.000003793 | $0.000004050 | $0.000002902 | $0.000004048 | $76.85 | $124,818 |
| 2015-04-04 | $0.000004048 | $0.000004678 | $0.000003721 | $0.000004257 | $72.74 | $131,304 |
| 2015-04-05 | $0.000004253 | $0.000004730 | $0.000003998 | $0.000004043 | $102.57 | $124,797 |
| 2015-04-06 | $0.000004046 | $0.000004165 | $0.000002844 | $0.000004077 | $116.25 | $125,960 |
| 2015-04-07 | $0.000004076 | $0.000004955 | $0.000003114 | $0.000004947 | $94.89 | $152,853 |
| 2015-04-08 | $0.000004942 | $0.000004952 | $0.000002925 | $0.000002940 | $39.88 | $90,852.51 |
| 2015-04-09 | $0.000002928 | $0.000003357 | $0.000002928 | $0.000003326 | $90.20 | $102,841 |
| 2015-04-10 | $0.000003325 | $0.000003939 | $0.000003096 | $0.000003131 | $43.19 | $96,832.41 |
| 2015-04-11 | $0.000003125 | $0.000003136 | $0.000002839 | $0.000002932 | $67.33 | $90,657.08 |
| 2015-04-12 | $0.000002931 | $0.000007061 | $0.000002886 | $0.000004056 | $82.89 | $125,418 |
| 2015-04-13 | $0.000004061 | $0.000004061 | $0.000002864 | $0.000003130 | $51.07 | $96,810.36 |
| 2015-04-14 | $0.000003127 | $0.000003193 | $0.000002943 | $0.000003164 | $26.58 | $97,950.21 |
| 2015-04-15 | $0.000003160 | $0.000003173 | $0.000002709 | $0.000002954 | $154.55 | $91,643.48 |
| 2015-04-16 | $0.000002955 | $0.000003213 | $0.000002911 | $0.000002991 | $98.75 | $92,827.03 |
| 2015-04-17 | $0.000002991 | $0.000003239 | $0.000002946 | $0.000003219 | $153.45 | $100,004 |
| 2015-04-18 | $0.000003221 | $0.000003920 | $0.000003093 | $0.000003915 | $582.14 | $121,711 |
| 2015-04-19 | $0.000003915 | $0.000003955 | $0.000003641 | $0.000003807 | $64.42 | $118,485 |
| 2015-04-20 | $0.000003794 | $0.000003963 | $0.000003732 | $0.000003809 | $52.61 | $118,611 |
| 2015-04-21 | $0.000003729 | $0.000004194 | $0.000003640 | $0.000004170 | $387.05 | $129,877 |
| 2015-04-22 | $0.000004193 | $0.000004253 | $0.000003822 | $0.000003867 | $205.99 | $120,463 |
| 2015-04-23 | $0.000003870 | $0.000004378 | $0.000003865 | $0.000004378 | $557.24 | $136,393 |
| 2015-04-24 | $0.000004368 | $0.000005435 | $0.000004351 | $0.000005105 | $850.55 | $159,048 |
| 2015-04-25 | $0.000005109 | $0.000005670 | $0.000004846 | $0.000005666 | $467.84 | $176,563 |
| 2015-04-26 | $0.000005657 | $0.000006052 | $0.000003811 | $0.000004772 | $47.01 | $148,734 |
| 2015-04-27 | $0.000004774 | $0.000005181 | $0.000004142 | $0.000005144 | $147.94 | $160,365 |
| 2015-04-28 | $0.000005141 | $0.00005818 | $0.000003965 | $0.000005092 | $1,272.27 | $158,784 |
| 2015-04-29 | $0.000005087 | $0.000006148 | $0.000004589 | $0.000006115 | $89.44 | $190,701 |
| 2015-04-30 | $0.000006114 | $0.00001033 | $0.000005793 | $0.000007158 | $176.11 | $223,273 |