Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00001117 | $0.00001120 | $0.000006186 | $0.000006860 | $11.33 | $234,214 |
| 2016-05-02 | $0.000006860 | $0.00001131 | $0.000006772 | $0.000007775 | $34.40 | $265,447 |
| 2016-05-03 | $0.000007777 | $0.00001133 | $0.000007610 | $0.00001133 | $24.18 | $386,912 |
| 2016-05-04 | $0.00001127 | $0.00001133 | $0.00001105 | $0.00001112 | $21.91 | $379,555 |
| 2016-05-05 | $0.00001113 | $0.00001122 | $0.000007464 | $0.000009069 | $89.38 | $309,630 |
| 2016-05-06 | $0.000009048 | $0.00001126 | $0.000004761 | $0.00001116 | $23.06 | $380,944 |
| 2016-05-07 | $0.00001113 | $0.00001118 | $0.000007478 | $0.000009146 | $52.91 | $312,248 |
| 2016-05-08 | $0.000009164 | $0.00001962 | $0.000007142 | $0.000007374 | $15.52 | $251,767 |
| 2016-05-09 | $0.000007375 | $0.00001120 | $0.000005876 | $0.000008328 | $326.56 | $284,338 |
| 2016-05-10 | $0.000008332 | $0.000009781 | $0.000007393 | $0.000009643 | $23.24 | $329,213 |
| 2016-05-11 | $0.000009645 | $0.00001117 | $0.000007380 | $0.000007463 | $17.54 | $254,795 |
| 2016-05-12 | $0.000007440 | $0.00001333 | $0.000007440 | $0.00001173 | $30.26 | $400,330 |
| 2016-05-13 | $0.00001170 | $0.00001232 | $0.000007145 | $0.00001151 | $33.33 | $392,819 |
| 2016-05-14 | $0.00001151 | $0.00001200 | $0.00001139 | $0.00001185 | $38.15 | $404,642 |
| 2016-05-15 | $0.00001185 | $0.00001205 | $0.000007643 | $0.000007739 | $25.31 | $264,218 |
| 2016-05-16 | $0.000007736 | $0.00001262 | $0.000007736 | $0.00001249 | $48.53 | $426,482 |
| 2016-05-17 | $0.00001249 | $0.00001286 | $0.000009162 | $0.00001176 | $92.70 | $401,617 |
| 2016-05-18 | $0.00001176 | $0.00001309 | $0.000007735 | $0.00001300 | $31.22 | $443,929 |
| 2016-05-19 | $0.00001305 | $0.00001402 | $0.000007519 | $0.00001244 | $32.25 | $424,734 |
| 2016-05-20 | $0.00001223 | $0.00001356 | $0.000008249 | $0.00001100 | $33.30 | $375,574 |
| 2016-05-21 | $0.00001102 | $0.00001206 | $0.000008007 | $0.000008926 | $208.26 | $304,747 |
| 2016-05-22 | $0.000008929 | $0.00001122 | $0.000008163 | $0.00001109 | $21.82 | $378,558 |
| 2016-05-23 | $0.00001116 | $0.00001208 | $0.000007721 | $0.000008556 | $42.16 | $292,098 |
| 2016-05-24 | $0.000008588 | $0.00001200 | $0.000008407 | $0.00001174 | $77.90 | $403,765 |
| 2016-05-25 | $0.00001174 | $0.00001180 | $0.000007814 | $0.000008437 | $176.69 | $290,226 |
| 2016-05-26 | $0.000008436 | $0.00001101 | $0.000008420 | $0.000008467 | $41.14 | $291,293 |
| 2016-05-27 | $0.000008471 | $0.00001136 | $0.000008326 | $0.00001126 | $34.89 | $387,585 |
| 2016-05-28 | $0.00001132 | $0.00001152 | $0.000006391 | $0.00001076 | $125.80 | $370,491 |
| 2016-05-29 | $0.00001077 | $0.00001195 | $0.00001013 | $0.00001170 | $26.57 | $403,005 |
| 2016-05-30 | $0.00001176 | $0.00001176 | $0.000009287 | $0.00001082 | $117.92 | $372,696 |
| 2016-05-31 | $0.00001083 | $0.00001586 | $0.00001013 | $0.00001283 | $62.20 | $442,017 |