Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.000008667 | $0.000008822 | $0.000005069 | $0.000006154 | $147.52 | $198,742 |
| 2015-09-02 | $0.000006156 | $0.000006157 | $0.000004145 | $0.000004238 | $14.55 | $136,871 |
| 2015-09-03 | $0.000004240 | $0.000004778 | $0.000004136 | $0.000004496 | $96.62 | $145,217 |
| 2015-09-04 | $0.000004502 | $0.000004808 | $0.000004475 | $0.000004692 | $96.43 | $151,533 |
| 2015-09-05 | $0.000004693 | $0.000005481 | $0.000004489 | $0.000005202 | $63.82 | $168,004 |
| 2015-09-06 | $0.000005199 | $0.000006472 | $0.000004992 | $0.000006438 | $58.86 | $207,934 |
| 2015-09-07 | $0.000006419 | $0.000006725 | $0.000004686 | $0.000005865 | $40.86 | $189,443 |
| 2015-09-08 | $0.000005867 | $0.000006906 | $0.000005171 | $0.000005899 | $80.45 | $190,530 |
| 2015-09-09 | $0.000005900 | $0.000006100 | $0.000005283 | $0.000005366 | $40.59 | $173,375 |
| 2015-09-10 | $0.000005368 | $0.000005427 | $0.000004720 | $0.000005250 | $46.17 | $169,623 |
| 2015-09-11 | $0.000005250 | $0.000005320 | $0.000004370 | $0.000004836 | $156.42 | $156,259 |
| 2015-09-12 | $0.000004842 | $0.000005360 | $0.000004086 | $0.000005332 | $62.77 | $172,326 |
| 2015-09-13 | $0.000005331 | $0.000005426 | $0.000004282 | $0.000005390 | $47.34 | $174,201 |
| 2015-09-14 | $0.000005388 | $0.000005500 | $0.000004075 | $0.000005355 | $49.51 | $173,060 |
| 2015-09-15 | $0.000005354 | $0.000005354 | $0.000004048 | $0.000004525 | $41.81 | $146,236 |
| 2015-09-16 | $0.000004536 | $0.000005257 | $0.000003999 | $0.000005251 | $17.37 | $169,689 |
| 2015-09-17 | $0.000005257 | $0.000005257 | $0.000004042 | $0.000004446 | $65.17 | $143,670 |
| 2015-09-18 | $0.000004452 | $0.000004925 | $0.000004092 | $0.000004478 | $119.63 | $144,721 |
| 2015-09-19 | $0.000004475 | $0.000005342 | $0.000004294 | $0.000005321 | $18.98 | $171,974 |
| 2015-09-20 | $0.000005324 | $0.000005456 | $0.000004285 | $0.000005094 | $15.60 | $164,625 |
| 2015-09-21 | $0.000005107 | $0.000005112 | $0.000004781 | $0.000004827 | $20.57 | $156,047 |
| 2015-09-22 | $0.000004826 | $0.000005175 | $0.000004824 | $0.000005110 | $16.48 | $165,391 |
| 2015-09-23 | $0.000005129 | $0.000005496 | $0.000004257 | $0.000004265 | $26.17 | $138,188 |
| 2015-09-24 | $0.000004273 | $0.000008240 | $0.000004272 | $0.000006237 | $329.14 | $202,316 |
| 2015-09-25 | $0.000006240 | $0.000006261 | $0.000004650 | $0.000004749 | $35.16 | $154,121 |
| 2015-09-26 | $0.000004752 | $0.000005847 | $0.000004645 | $0.000005450 | $67.96 | $176,997 |
| 2015-09-27 | $0.000005453 | $0.000009674 | $0.000005299 | $0.000007088 | $108.23 | $230,443 |
| 2015-09-28 | $0.000007102 | $0.000007102 | $0.000005247 | $0.000006500 | $50.53 | $211,447 |
| 2015-09-29 | $0.000006601 | $0.000007113 | $0.000005290 | $0.000006647 | $37.29 | $216,528 |
| 2015-09-30 | $0.000006638 | $0.000008038 | $0.000006216 | $0.000007697 | $90.50 | $250,989 |