Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.000007167 | $0.000007167 | $0.000004728 | $0.000005194 | $890.78 | $162,093 |
| 2015-05-02 | $0.000005269 | $0.000005391 | $0.000004853 | $0.000005200 | $275.94 | $162,301 |
| 2015-05-03 | $0.000004908 | $0.000005499 | $0.000004467 | $0.000005497 | $87.06 | $171,574 |
| 2015-05-04 | $0.000005501 | $0.000006348 | $0.000004589 | $0.000005137 | $234.60 | $160,407 |
| 2015-05-05 | $0.000005163 | $0.000005189 | $0.000004832 | $0.000004854 | $97.86 | $151,644 |
| 2015-05-06 | $0.000004853 | $0.000005277 | $0.000004775 | $0.000005244 | $340.86 | $163,874 |
| 2015-05-07 | $0.000005248 | $0.000007798 | $0.000004874 | $0.000007782 | $908.85 | $243,359 |
| 2015-05-08 | $0.000007781 | $0.000008707 | $0.000006785 | $0.000007823 | $321.33 | $244,641 |
| 2015-05-09 | $0.000007820 | $0.000007980 | $0.000005707 | $0.000005709 | $234.00 | $178,537 |
| 2015-05-10 | $0.000005708 | $0.000007633 | $0.000005430 | $0.000006515 | $1,323.28 | $203,744 |
| 2015-05-11 | $0.000006513 | $0.000007591 | $0.000006502 | $0.000007580 | $184.77 | $237,098 |
| 2015-05-12 | $0.000007587 | $0.000008039 | $0.000007035 | $0.000007035 | $115.88 | $220,104 |
| 2015-05-13 | $0.000007027 | $0.000007403 | $0.000006483 | $0.000006552 | $114.60 | $205,161 |
| 2015-05-14 | $0.000006546 | $0.000007495 | $0.000006541 | $0.000007187 | $406.85 | $225,112 |
| 2015-05-15 | $0.000007187 | $0.000007487 | $0.000006755 | $0.000007260 | $146.37 | $227,517 |
| 2015-05-16 | $0.000007262 | $0.000007755 | $0.000006821 | $0.000007701 | $199.99 | $241,497 |
| 2015-05-17 | $0.000007703 | $0.000007806 | $0.000006724 | $0.000007494 | $100.09 | $235,021 |
| 2015-05-18 | $0.000007491 | $0.000007651 | $0.000007187 | $0.000007243 | $73.99 | $227,199 |
| 2015-05-19 | $0.000007245 | $0.000007523 | $0.000006327 | $0.000007002 | $149.48 | $219,715 |
| 2015-05-20 | $0.000007004 | $0.000007387 | $0.000006906 | $0.000007045 | $87.07 | $221,093 |
| 2015-05-21 | $0.000007052 | $0.000007309 | $0.000006573 | $0.000007107 | $122.25 | $223,088 |
| 2015-05-22 | $0.000007113 | $0.000008492 | $0.000006007 | $0.000007786 | $633.45 | $244,636 |
| 2015-05-23 | $0.000007780 | $0.000008634 | $0.000007310 | $0.000008376 | $116.21 | $263,295 |
| 2015-05-24 | $0.000008381 | $0.000008806 | $0.000006663 | $0.000008639 | $65.28 | $271,623 |
| 2015-05-25 | $0.000008649 | $0.000008786 | $0.000008098 | $0.000008485 | $41.12 | $266,898 |
| 2015-05-26 | $0.000008482 | $0.000008508 | $0.000007570 | $0.000008272 | $46.78 | $260,263 |
| 2015-05-27 | $0.000008267 | $0.000008916 | $0.000007934 | $0.000008211 | $78.82 | $258,443 |
| 2015-05-28 | $0.000008219 | $0.000008359 | $0.000007709 | $0.000008278 | $91.30 | $260,769 |
| 2015-05-29 | $0.000008278 | $0.000008646 | $0.000008267 | $0.000008561 | $102.30 | $269,743 |
| 2015-05-30 | $0.000008556 | $0.000008653 | $0.000007464 | $0.000008517 | $51.74 | $268,391 |
| 2015-05-31 | $0.000008515 | $0.000008734 | $0.000007297 | $0.000008579 | $453.88 | $270,407 |