Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.000004971 | $0.000006761 | $0.000004831 | $0.000006555 | $22.81 | $236,203 |
| 2017-03-02 | $0.000006627 | $0.000007244 | $0.000004561 | $0.000005948 | $20.72 | $214,373 |
| 2017-03-03 | $0.000005939 | $0.000006417 | $0.000005373 | $0.000005947 | $81.24 | $214,337 |
| 2017-03-04 | $0.000005951 | $0.00001250 | $0.000005886 | $0.000006936 | $4.62 | $249,990 |
| 2017-03-05 | $0.000006931 | $0.000007195 | $0.000004384 | $0.000004515 | $3.53 | $162,731 |
| 2017-03-06 | $0.000004493 | $0.000006256 | $0.000004463 | $0.000006253 | $0.8426 | $225,396 |
| 2017-03-07 | $0.000007266 | $0.000007516 | $0.000004210 | $0.000007207 | $128.09 | $259,800 |
| 2017-03-08 | $0.000007213 | $0.000009647 | $0.000004121 | $0.000004209 | $141.71 | $151,731 |
| 2017-03-09 | $0.000004190 | $0.00001010 | $0.000004092 | $0.00001005 | $265.16 | $362,153 |
| 2017-03-10 | $0.00001004 | $0.00001224 | $0.000005432 | $0.00001146 | $190.91 | $413,237 |
| 2017-03-11 | $0.00001151 | $0.00001279 | $0.000005656 | $0.00001262 | $123.70 | $455,112 |
| 2017-03-12 | $0.00001264 | $0.00001346 | $0.000005615 | $0.00001346 | $269.96 | $485,337 |
| 2017-03-13 | $0.00001330 | $0.00001566 | $0.000002302 | $0.00001479 | $118.42 | $533,334 |
| 2017-03-14 | $0.00001445 | $0.00001481 | $0.000004298 | $0.00001058 | $243.93 | $381,271 |
| 2017-03-15 | $0.00001057 | $0.00001087 | $0.000005040 | $0.000005096 | $55.62 | $183,721 |
| 2017-03-16 | $0.000005061 | $0.000008993 | $0.000004900 | $0.000008658 | $211.31 | $312,172 |
| 2017-03-17 | $0.000008658 | $0.000008659 | $0.000005238 | $0.000008227 | $194.17 | $296,627 |
| 2017-03-18 | $0.000008229 | $0.000008296 | $0.000005039 | $0.000007403 | $166.66 | $266,925 |
| 2017-03-19 | $0.000007424 | $0.000007727 | $0.000004050 | $0.000004065 | $109.82 | $146,590 |
| 2017-03-20 | $0.000004063 | $0.000006455 | $0.000004022 | $0.000006096 | $175.38 | $219,813 |
| 2017-03-21 | $0.000005863 | $0.000008057 | $0.000003588 | $0.000008045 | $244.07 | $290,122 |
| 2017-03-22 | $0.000008031 | $0.00001069 | $0.000007788 | $0.00001040 | $384.22 | $374,995 |
| 2017-03-23 | $0.00001041 | $0.00001044 | $0.000009102 | $0.00001037 | $14.62 | $373,806 |
| 2017-03-24 | $0.00001037 | $0.00001039 | $0.000007442 | $0.000007858 | $97.55 | $283,385 |
| 2017-03-25 | $0.000007854 | $0.000008942 | $0.000007518 | $0.000008942 | $162.68 | $322,465 |
| 2017-03-26 | $0.000008945 | $0.000009290 | $0.000008066 | $0.000008108 | $100.14 | $292,393 |
| 2017-03-27 | $0.000008272 | $0.000008578 | $0.000004944 | $0.000007835 | $436.22 | $282,601 |
| 2017-03-28 | $0.000007616 | $0.000009802 | $0.000005364 | $0.000009563 | $198.76 | $344,908 |
| 2017-03-29 | $0.000009770 | $0.000009770 | $0.000007539 | $0.000007655 | $23.33 | $276,095 |
| 2017-03-30 | $0.000007791 | $0.00001022 | $0.000005469 | $0.000009121 | $181.98 | $329,001 |
| 2017-03-31 | $0.000009139 | $0.00001077 | $0.000007290 | $0.000009920 | $120.87 | $357,820 |