Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00004763 | $0.00005978 | $0.00002927 | $0.00002928 | $1,586.98 | $1,081,444 |
| 2017-08-02 | $0.00002927 | $0.00005863 | $0.00002927 | $0.00005546 | $930.80 | $2,048,330 |
| 2017-08-03 | $0.00005563 | $0.00008388 | $0.00005487 | $0.00005588 | $5,381.27 | $2,063,966 |
| 2017-08-04 | $0.00005587 | $0.00008562 | $0.00003733 | $0.00007906 | $1,478.87 | $2,920,522 |
| 2017-08-05 | $0.00007902 | $0.00008109 | $0.00003346 | $0.00006567 | $4,985.08 | $2,426,085 |
| 2017-08-06 | $0.00006559 | $0.00007020 | $0.00003998 | $0.00006371 | $4,757.55 | $2,353,827 |
| 2017-08-07 | $0.00006358 | $0.00006768 | $0.00003721 | $0.00006027 | $616.62 | $2,226,808 |
| 2017-08-08 | $0.00006028 | $0.00006853 | $0.00004417 | $0.00005978 | $3,949.04 | $2,208,931 |
| 2017-08-09 | $0.00005974 | $0.00006732 | $0.00003803 | $0.00005366 | $2,424.64 | $1,982,754 |
| 2017-08-10 | $0.00005353 | $0.00008996 | $0.00005353 | $0.00006581 | $3,477.01 | $2,432,962 |
| 2017-08-11 | $0.00006579 | $0.00007047 | $0.00004534 | $0.00006612 | $3,244.34 | $2,444,384 |
| 2017-08-12 | $0.00006607 | $0.00008235 | $0.00005238 | $0.00007855 | $6,767.52 | $2,904,053 |
| 2017-08-13 | $0.00007846 | $0.00008084 | $0.00005307 | $0.00007009 | $2,374.18 | $2,591,477 |
| 2017-08-14 | $0.00007089 | $0.00008914 | $0.00004760 | $0.00008914 | $5,799.28 | $3,295,426 |
| 2017-08-15 | $0.00008937 | $0.00009682 | $0.00005766 | $0.00007761 | $699.30 | $2,869,282 |
| 2017-08-16 | $0.00006558 | $0.00007923 | $0.00005858 | $0.00006584 | $1,236.77 | $2,434,043 |
| 2017-08-17 | $0.00006570 | $0.00008258 | $0.00004753 | $0.00007970 | $3,117.97 | $2,946,770 |
| 2017-08-18 | $0.00007947 | $0.00008480 | $0.00004423 | $0.00007202 | $1,241.76 | $2,662,502 |
| 2017-08-19 | $0.00007248 | $0.00007248 | $0.00004833 | $0.00006998 | $1,448.52 | $2,587,288 |
| 2017-08-20 | $0.00006977 | $0.00007874 | $0.00004179 | $0.00007453 | $1,008.40 | $2,755,592 |
| 2017-08-21 | $0.00007425 | $0.00007784 | $0.00004115 | $0.00007705 | $988.78 | $2,848,671 |
| 2017-08-22 | $0.00007723 | $0.00007723 | $0.00004614 | $0.00007511 | $3,231.53 | $2,776,817 |
| 2017-08-23 | $0.00007402 | $0.00008360 | $0.00005451 | $0.00007021 | $2,115.75 | $2,595,866 |
| 2017-08-24 | $0.00007036 | $0.00007640 | $0.00004260 | $0.00004758 | $1,140.78 | $1,759,002 |
| 2017-08-25 | $0.00004750 | $0.00007450 | $0.00004750 | $0.00006257 | $513.83 | $2,313,295 |
| 2017-08-26 | $0.00007319 | $0.00007596 | $0.00005928 | $0.00005970 | $1,287.59 | $2,207,029 |
| 2017-08-27 | $0.00005982 | $0.00006796 | $0.00005200 | $0.00006740 | $1,577.08 | $2,492,003 |
| 2017-08-28 | $0.00006723 | $0.00007222 | $0.00004938 | $0.00007222 | $1,724.83 | $2,670,000 |
| 2017-08-29 | $0.00007244 | $0.0001058 | $0.00005632 | $0.00007639 | $7,047.65 | $2,824,329 |
| 2017-08-30 | $0.00007628 | $0.00009738 | $0.00006257 | $0.00007338 | $1,867.49 | $2,712,802 |
| 2017-08-31 | $0.00007347 | $0.00008969 | $0.00005397 | $0.00005397 | $2,349.52 | $1,995,266 |