Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002813 | $0.00003223 | $0.00001361 | $0.00001389 | $2,262.62 | $502,083 |
| 2017-05-02 | $0.00001389 | $0.00002724 | $0.00001382 | $0.00001452 | $868.54 | $525,079 |
| 2017-05-03 | $0.00001452 | $0.00002391 | $0.00001439 | $0.00001561 | $1,045.46 | $564,541 |
| 2017-05-04 | $0.00001563 | $0.00003105 | $0.00001563 | $0.00002961 | $442.35 | $1,070,690 |
| 2017-05-05 | $0.00002968 | $0.00003044 | $0.00001873 | $0.00001947 | $817.18 | $704,148 |
| 2017-05-06 | $0.00001973 | $0.00003026 | $0.00001856 | $0.00003026 | $766.33 | $1,094,318 |
| 2017-05-07 | $0.00003044 | $0.00003355 | $0.00002055 | $0.00003101 | $214.33 | $1,121,243 |
| 2017-05-08 | $0.00003170 | $0.00003170 | $0.00001970 | $0.00002890 | $895.95 | $1,045,206 |
| 2017-05-09 | $0.00002893 | $0.00003543 | $0.00002320 | $0.00003392 | $836.10 | $1,226,741 |
| 2017-05-10 | $0.00003393 | $0.00003459 | $0.00002708 | $0.00002708 | $586.74 | $979,550 |
| 2017-05-11 | $0.00002695 | $0.00002866 | $0.00001956 | $0.00002495 | $423.81 | $902,452 |
| 2017-05-12 | $0.00002495 | $0.00002822 | $0.00002370 | $0.00002676 | $549.85 | $967,798 |
| 2017-05-13 | $0.00002661 | $0.00002729 | $0.00002187 | $0.00002583 | $620.44 | $934,394 |
| 2017-05-14 | $0.00002592 | $0.00002942 | $0.00002401 | $0.00002942 | $768.78 | $1,064,085 |
| 2017-05-15 | $0.00002944 | $0.00003442 | $0.00002068 | $0.00003192 | $682.58 | $1,154,851 |
| 2017-05-16 | $0.00003188 | $0.00003190 | $0.00001751 | $0.00001756 | $457.87 | $635,074 |
| 2017-05-17 | $0.00001754 | $0.00002916 | $0.00001633 | $0.00002914 | $187.47 | $1,054,169 |
| 2017-05-18 | $0.00002910 | $0.00003659 | $0.00002094 | $0.00003098 | $708.60 | $1,120,949 |
| 2017-05-19 | $0.00003098 | $0.00003123 | $0.00002499 | $0.00002972 | $615.01 | $1,075,467 |
| 2017-05-20 | $0.00002970 | $0.00004940 | $0.00001531 | $0.00003304 | $1,549.40 | $1,195,411 |
| 2017-05-21 | $0.00003300 | $0.00003552 | $0.00001791 | $0.00002181 | $976.18 | $789,276 |
| 2017-05-22 | $0.00002181 | $0.00003869 | $0.00002043 | $0.00003122 | $3,308.91 | $1,130,276 |
| 2017-05-23 | $0.00003120 | $0.00004313 | $0.00002593 | $0.00004272 | $4,960.17 | $1,546,817 |
| 2017-05-24 | $0.00004280 | $0.00004896 | $0.00003759 | $0.00004696 | $4,058.44 | $1,700,429 |
| 2017-05-25 | $0.00004691 | $0.00005509 | $0.00004101 | $0.00004524 | $5,911.12 | $1,638,246 |
| 2017-05-26 | $0.00004500 | $0.00006641 | $0.00004124 | $0.00004152 | $10,131.80 | $1,503,734 |
| 2017-05-27 | $0.00004155 | $0.00005245 | $0.00003518 | $0.00005152 | $4,704.75 | $1,869,307 |
| 2017-05-28 | $0.00005173 | $0.00006215 | $0.00004566 | $0.00005710 | $5,066.11 | $2,072,438 |
| 2017-05-29 | $0.00005705 | $0.00007525 | $0.00005164 | $0.00007393 | $6,430.19 | $2,683,266 |
| 2017-05-30 | $0.00007402 | $0.00007772 | $0.00004310 | $0.00005754 | $6,853.45 | $2,090,003 |
| 2017-05-31 | $0.00005781 | $0.00006106 | $0.00004640 | $0.00006101 | $9,578.10 | $2,216,201 |