Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00005392 | $0.0001091 | $0.00005364 | $0.0001091 | $3,439.16 | $4,032,886 |
| 2017-09-02 | $0.0001094 | $0.0001128 | $0.00008263 | $0.00009556 | $1,419.17 | $3,532,933 |
| 2017-09-03 | $0.00009529 | $0.0001040 | $0.00007198 | $0.00007958 | $2,659.31 | $2,942,322 |
| 2017-09-04 | $0.00007942 | $0.00008887 | $0.00007002 | $0.00008227 | $1,028.19 | $3,041,612 |
| 2017-09-05 | $0.00008258 | $0.00008690 | $0.00006715 | $0.00008153 | $1,935.30 | $3,014,320 |
| 2017-09-06 | $0.00008166 | $0.00009245 | $0.00007539 | $0.00008880 | $1,625.02 | $3,283,085 |
| 2017-09-07 | $0.00008875 | $0.00009250 | $0.00005936 | $0.00009212 | $1,356.23 | $3,405,785 |
| 2017-09-08 | $0.00009210 | $0.00009258 | $0.00005735 | $0.00007251 | $1,383.94 | $2,680,633 |
| 2017-09-09 | $0.00007269 | $0.00008589 | $0.00006727 | $0.00007921 | $298.26 | $2,928,636 |
| 2017-09-10 | $0.00007897 | $0.00007897 | $0.00005829 | $0.00006422 | $190.49 | $2,374,449 |
| 2017-09-11 | $0.00006415 | $0.0001437 | $0.00005406 | $0.00009257 | $3,721.48 | $3,422,570 |
| 2017-09-12 | $0.00009263 | $0.0001101 | $0.00006131 | $0.0001093 | $1,124.77 | $4,042,277 |
| 2017-09-13 | $0.0001094 | $0.0001401 | $0.00005412 | $0.00007791 | $6,285.21 | $2,880,455 |
| 2017-09-14 | $0.00007794 | $0.00008690 | $0.00005729 | $0.00005734 | $657.35 | $2,120,032 |
| 2017-09-15 | $0.00005735 | $0.00006879 | $0.00005040 | $0.00006806 | $1,513.36 | $2,516,422 |
| 2017-09-16 | $0.00006786 | $0.00007413 | $0.00004367 | $0.00006465 | $1,290.65 | $2,390,155 |
| 2017-09-17 | $0.00006463 | $0.00007394 | $0.00004000 | $0.00007295 | $8,363.89 | $2,697,071 |
| 2017-09-18 | $0.00007281 | $0.00008130 | $0.00004143 | $0.00007453 | $510.80 | $2,755,404 |
| 2017-09-19 | $0.00007472 | $0.00007603 | $0.00005882 | $0.00007087 | $895.08 | $2,620,012 |
| 2017-09-20 | $0.00007077 | $0.00007984 | $0.00004740 | $0.00007443 | $2,447.27 | $2,751,599 |
| 2017-09-21 | $0.00007406 | $0.00007944 | $0.00004341 | $0.00005761 | $1,762.45 | $2,129,985 |
| 2017-09-22 | $0.00005769 | $0.00008372 | $0.00005753 | $0.00005904 | $2,989.78 | $2,182,743 |
| 2017-09-23 | $0.00005863 | $0.00007568 | $0.00005789 | $0.00007480 | $350.09 | $2,765,404 |
| 2017-09-24 | $0.00007549 | $0.00007665 | $0.00006386 | $0.00006471 | $302.64 | $2,392,513 |
| 2017-09-25 | $0.00006478 | $0.0001536 | $0.00005587 | $0.00007777 | $1,372.79 | $2,875,320 |
| 2017-09-26 | $0.00007902 | $0.0001295 | $0.00005431 | $0.00007850 | $1,396.92 | $2,902,079 |
| 2017-09-27 | $0.00007829 | $0.00008362 | $0.00005271 | $0.00008155 | $504.74 | $3,014,989 |
| 2017-09-28 | $0.00008148 | $0.00008604 | $0.00005436 | $0.00008262 | $868.34 | $3,054,419 |
| 2017-09-29 | $0.00008255 | $0.00008398 | $0.00007612 | $0.00008020 | $805.03 | $2,964,975 |
| 2017-09-30 | $0.00008021 | $0.00009040 | $0.00007289 | $0.00008953 | $1,629.75 | $3,309,893 |