Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00006107 | $0.00006666 | $0.00004863 | $0.00006666 | $4,319.20 | $2,421,226 |
| 2017-06-02 | $0.00006671 | $0.00007035 | $0.00005372 | $0.00007035 | $8,233.75 | $2,555,682 |
| 2017-06-03 | $0.00007034 | $0.00007285 | $0.00005146 | $0.00006970 | $7,588.34 | $2,532,170 |
| 2017-06-04 | $0.00006953 | $0.00007193 | $0.00005624 | $0.00007154 | $8,940.29 | $2,599,760 |
| 2017-06-05 | $0.00007156 | $0.00007785 | $0.00005314 | $0.00007742 | $9,294.95 | $2,813,507 |
| 2017-06-06 | $0.00007697 | $0.001073 | $0.00007189 | $0.00009211 | $22,763.20 | $3,347,667 |
| 2017-06-07 | $0.00009287 | $0.0001251 | $0.00007936 | $0.0001198 | $59,552.70 | $4,352,865 |
| 2017-06-08 | $0.0001203 | $0.0001359 | $0.00008888 | $0.0001033 | $50,451.00 | $3,753,599 |
| 2017-06-09 | $0.0001031 | $0.0001332 | $0.00008782 | $0.0001271 | $18,698.90 | $4,632,945 |
| 2017-06-10 | $0.0001273 | $0.0001735 | $0.0001044 | $0.0001695 | $79,689.80 | $6,177,988 |
| 2017-06-11 | $0.0001739 | $0.0001859 | $0.0001359 | $0.0001785 | $59,911.80 | $6,514,947 |
| 2017-06-12 | $0.0001783 | $0.0001799 | $0.0001212 | $0.0001766 | $97,758.50 | $6,446,922 |
| 2017-06-13 | $0.0001703 | $0.0001842 | $0.0001222 | $0.0001653 | $56,569.00 | $6,040,375 |
| 2017-06-14 | $0.0001650 | $0.0001879 | $0.0001366 | $0.0001559 | $61,019.20 | $5,698,947 |
| 2017-06-15 | $0.0001512 | $0.0001728 | $0.0001264 | $0.0001728 | $77,135.00 | $6,318,409 |
| 2017-06-16 | $0.0001728 | $0.0001803 | $0.0001378 | $0.0001684 | $81,229.10 | $6,159,444 |
| 2017-06-17 | $0.0001694 | $0.0001944 | $0.0001399 | $0.0001887 | $41,198.10 | $6,900,899 |
| 2017-06-18 | $0.0001887 | $0.0001887 | $0.0001239 | $0.0001468 | $36,573.80 | $5,369,926 |
| 2017-06-19 | $0.0001470 | $0.0001719 | $0.0001316 | $0.0001528 | $36,982.80 | $5,589,423 |
| 2017-06-20 | $0.0001529 | $0.0001563 | $0.0001088 | $0.0001375 | $44,863.30 | $5,031,644 |
| 2017-06-21 | $0.0001443 | $0.0001604 | $0.0001183 | $0.0001512 | $13,756.70 | $5,533,950 |
| 2017-06-22 | $0.0001514 | $0.0001597 | $0.0001246 | $0.0001481 | $17,936.30 | $5,422,954 |
| 2017-06-23 | $0.0001531 | $0.0001539 | $0.0001095 | $0.0001353 | $35,815.60 | $4,958,500 |
| 2017-06-24 | $0.0001353 | $0.0001394 | $0.0001061 | $0.0001181 | $23,094.50 | $4,329,749 |
| 2017-06-25 | $0.0001179 | $0.0001314 | $0.00009763 | $0.0001121 | $9,850.70 | $4,108,783 |
| 2017-06-26 | $0.0001117 | $0.0001221 | $0.00008816 | $0.0001072 | $18,208.40 | $3,933,581 |
| 2017-06-27 | $0.0001072 | $0.0001195 | $0.00008848 | $0.0001138 | $7,301.19 | $4,174,210 |
| 2017-06-28 | $0.0001145 | $0.0001222 | $0.00008534 | $0.0001079 | $13,988.90 | $3,961,796 |
| 2017-06-29 | $0.0001081 | $0.0001169 | $0.00008819 | $0.0001108 | $8,339.26 | $4,068,131 |
| 2017-06-30 | $0.0001113 | $0.0001145 | $0.00007161 | $0.00008965 | $15,661.00 | $3,291,611 |