Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001005 | $0.00001079 | $0.000007180 | $0.00001005 | $120.91 | $362,691 |
| 2017-04-02 | $0.00001008 | $0.00001014 | $0.000004644 | $0.000009175 | $710.54 | $330,972 |
| 2017-04-03 | $0.000009183 | $0.00001672 | $0.000007264 | $0.00001190 | $137.41 | $429,313 |
| 2017-04-04 | $0.00001203 | $0.00001353 | $0.00001075 | $0.00001099 | $185.02 | $396,633 |
| 2017-04-05 | $0.00001113 | $0.00001342 | $0.00001084 | $0.00001145 | $432.38 | $413,003 |
| 2017-04-06 | $0.00001142 | $0.00001385 | $0.000002726 | $0.00001183 | $674.94 | $426,909 |
| 2017-04-07 | $0.00001189 | $0.00001480 | $0.000005512 | $0.000007037 | $132.19 | $253,991 |
| 2017-04-08 | $0.000007011 | $0.00001481 | $0.000007011 | $0.00001480 | $255.99 | $534,207 |
| 2017-04-09 | $0.00001474 | $0.00001476 | $0.000005851 | $0.000005922 | $459.85 | $213,752 |
| 2017-04-10 | $0.000005922 | $0.00001233 | $0.000005921 | $0.00001233 | $199.56 | $445,191 |
| 2017-04-11 | $0.00001224 | $0.00001235 | $0.000009019 | $0.000009142 | $440.03 | $330,038 |
| 2017-04-12 | $0.000009103 | $0.00001262 | $0.000008390 | $0.00001259 | $127.39 | $454,408 |
| 2017-04-13 | $0.00001261 | $0.00001401 | $0.000009145 | $0.00001358 | $117.24 | $490,542 |
| 2017-04-14 | $0.00001381 | $0.00001455 | $0.00001209 | $0.00001214 | $442.36 | $438,394 |
| 2017-04-15 | $0.00001212 | $0.00001292 | $0.000007058 | $0.00001270 | $142.28 | $458,628 |
| 2017-04-16 | $0.00001267 | $0.00001366 | $0.000009769 | $0.00001130 | $64.90 | $407,980 |
| 2017-04-17 | $0.00001128 | $0.0003548 | $0.00001067 | $0.00002240 | $1,414.33 | $809,097 |
| 2017-04-18 | $0.00002242 | $0.00002860 | $0.00001307 | $0.00001742 | $661.90 | $629,253 |
| 2017-04-19 | $0.00001733 | $0.00001820 | $0.00001353 | $0.00001584 | $487.53 | $572,200 |
| 2017-04-20 | $0.00001586 | $0.00001706 | $0.00001221 | $0.00001314 | $349.07 | $474,597 |
| 2017-04-21 | $0.00001307 | $0.00001570 | $0.00001063 | $0.00001267 | $27.42 | $457,726 |
| 2017-04-22 | $0.00001265 | $0.00001268 | $0.000006725 | $0.00001146 | $606.14 | $414,004 |
| 2017-04-23 | $0.00001146 | $0.00002890 | $0.000005677 | $0.00002855 | $365.24 | $1,031,156 |
| 2017-04-24 | $0.00002898 | $0.00005496 | $0.00001733 | $0.00003303 | $1,229.14 | $1,193,266 |
| 2017-04-25 | $0.00003306 | $0.0001050 | $0.00001445 | $0.00001524 | $2,279.02 | $550,434 |
| 2017-04-26 | $0.00001524 | $0.00002070 | $0.00001329 | $0.00001693 | $1,082.44 | $611,662 |
| 2017-04-27 | $0.00001693 | $0.00001696 | $0.000009245 | $0.00001297 | $1,443.39 | $468,744 |
| 2017-04-28 | $0.00001294 | $0.00001736 | $0.00001102 | $0.00001317 | $424.10 | $475,926 |
| 2017-04-29 | $0.00001317 | $0.00002589 | $0.00001317 | $0.00001640 | $69.42 | $593,017 |
| 2017-04-30 | $0.00001641 | $0.00003154 | $0.00001357 | $0.00002113 | $771.91 | $763,758 |