Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00008964 | $0.00009827 | $0.00006806 | $0.00009160 | $9,382.09 | $3,363,578 |
| 2017-07-02 | $0.00009159 | $0.0001005 | $0.00007792 | $0.00009640 | $6,334.78 | $3,540,196 |
| 2017-07-03 | $0.00009606 | $0.0001007 | $0.00007648 | $0.00008673 | $19,539.70 | $3,185,453 |
| 2017-07-04 | $0.00008648 | $0.0001140 | $0.00007980 | $0.0001139 | $5,333.40 | $4,184,331 |
| 2017-07-05 | $0.0001140 | $0.0001155 | $0.00007649 | $0.0001072 | $6,777.93 | $3,938,039 |
| 2017-07-06 | $0.0001073 | $0.0001073 | $0.00006854 | $0.00008578 | $7,712.24 | $3,151,075 |
| 2017-07-07 | $0.00008577 | $0.00008595 | $0.00005166 | $0.00008176 | $5,697.59 | $3,003,600 |
| 2017-07-08 | $0.00007864 | $0.00008962 | $0.00007189 | $0.00008848 | $2,407.95 | $3,251,979 |
| 2017-07-09 | $0.00009133 | $0.00009173 | $0.00007496 | $0.00008326 | $1,742.97 | $3,061,544 |
| 2017-07-10 | $0.00008343 | $0.00008365 | $0.00005123 | $0.00005322 | $944.92 | $1,956,867 |
| 2017-07-11 | $0.00005314 | $0.00006889 | $0.00004872 | $0.00006756 | $1,118.90 | $2,484,448 |
| 2017-07-12 | $0.00006759 | $0.00007727 | $0.00006185 | $0.00006322 | $1,579.55 | $2,324,988 |
| 2017-07-13 | $0.00006328 | $0.00006996 | $0.00004804 | $0.00004888 | $4,079.86 | $1,797,565 |
| 2017-07-14 | $0.00004885 | $0.00006979 | $0.00004539 | $0.00006566 | $2,082.18 | $2,415,285 |
| 2017-07-15 | $0.00006555 | $0.00006568 | $0.00004078 | $0.00005803 | $862.62 | $2,136,526 |
| 2017-07-16 | $0.00005786 | $0.00005956 | $0.00003718 | $0.00005398 | $4,891.16 | $1,987,589 |
| 2017-07-17 | $0.00005394 | $0.00006141 | $0.00004303 | $0.00005844 | $1,427.41 | $2,152,592 |
| 2017-07-18 | $0.00005860 | $0.00006766 | $0.00004393 | $0.00006492 | $2,243.28 | $2,393,397 |
| 2017-07-19 | $0.00006501 | $0.00007961 | $0.00005284 | $0.00005284 | $2,256.86 | $1,949,482 |
| 2017-07-20 | $0.00005323 | $0.00008121 | $0.00004863 | $0.00007888 | $2,026.23 | $2,910,394 |
| 2017-07-21 | $0.00007941 | $0.00008026 | $0.00005429 | $0.00007884 | $4,255.22 | $2,908,965 |
| 2017-07-22 | $0.00007882 | $0.00008500 | $0.00005722 | $0.00008151 | $1,514.79 | $3,007,548 |
| 2017-07-23 | $0.00008150 | $0.00008315 | $0.00005506 | $0.00008219 | $2,673.78 | $3,032,798 |
| 2017-07-24 | $0.00008209 | $0.00008336 | $0.00005420 | $0.00007454 | $579.88 | $2,750,970 |
| 2017-07-25 | $0.00007455 | $0.00008020 | $0.00004968 | $0.00007248 | $2,059.13 | $2,674,942 |
| 2017-07-26 | $0.00007251 | $0.00007595 | $0.00004969 | $0.00005045 | $8,167.31 | $1,861,921 |
| 2017-07-27 | $0.00005059 | $0.00007749 | $0.00005059 | $0.00005429 | $2,496.25 | $2,004,655 |
| 2017-07-28 | $0.00005460 | $0.00008058 | $0.00005452 | $0.00007491 | $2,031.69 | $2,766,025 |
| 2017-07-29 | $0.00007463 | $0.00008160 | $0.00005117 | $0.00005568 | $4,373.33 | $2,056,282 |
| 2017-07-30 | $0.00005568 | $0.00008205 | $0.00005373 | $0.00005485 | $4,024.95 | $2,025,611 |
| 2017-07-31 | $0.00005491 | $0.00005883 | $0.00004687 | $0.00004687 | $804.04 | $1,730,881 |