Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00008956 | $0.00008987 | $0.00004468 | $0.00008800 | $9,619.32 | $3,253,612 |
| 2017-10-02 | $0.00008797 | $0.00008998 | $0.00004878 | $0.00008385 | $767.61 | $3,099,975 |
| 2017-10-03 | $0.00008385 | $0.00008829 | $0.00004380 | $0.00008533 | $8,746.37 | $3,154,755 |
| 2017-10-04 | $0.00008553 | $0.00008663 | $0.00004306 | $0.00004306 | $11,950.30 | $1,591,952 |
| 2017-10-05 | $0.00004309 | $0.00008579 | $0.00004216 | $0.00004483 | $2,927.09 | $1,657,350 |
| 2017-10-06 | $0.00004482 | $0.00008619 | $0.00004368 | $0.00004531 | $1,124.17 | $1,675,248 |
| 2017-10-07 | $0.00004533 | $0.00007588 | $0.00004381 | $0.00006831 | $888.98 | $2,525,410 |
| 2017-10-08 | $0.00006817 | $0.00009019 | $0.00005377 | $0.00008999 | $985.45 | $3,327,089 |
| 2017-10-09 | $0.00009001 | $0.00009394 | $0.00004597 | $0.00005951 | $2,988.81 | $2,200,201 |
| 2017-10-10 | $0.00005952 | $0.00009264 | $0.00005537 | $0.00008244 | $1,034.90 | $3,047,864 |
| 2017-10-11 | $0.00008276 | $0.00008480 | $0.00007369 | $0.00008118 | $994.85 | $3,001,354 |
| 2017-10-12 | $0.00008109 | $0.0001061 | $0.00005833 | $0.0001061 | $6,285.36 | $3,923,045 |
| 2017-10-13 | $0.0001064 | $0.0001150 | $0.00006190 | $0.0001058 | $2,370.64 | $3,910,216 |
| 2017-10-14 | $0.0001058 | $0.0001123 | $0.00006877 | $0.00008326 | $8,667.26 | $3,078,273 |
| 2017-10-15 | $0.00008337 | $0.00008466 | $0.00005478 | $0.00008208 | $1,682.39 | $3,034,591 |
| 2017-10-16 | $0.00008161 | $0.00009749 | $0.00005616 | $0.00005869 | $1,155.03 | $2,169,799 |
| 2017-10-17 | $0.00005870 | $0.00009975 | $0.00005840 | $0.00006020 | $1,928.35 | $2,225,807 |
| 2017-10-18 | $0.00006018 | $0.0001009 | $0.00005867 | $0.00005958 | $2,880.15 | $2,202,615 |
| 2017-10-19 | $0.00005958 | $0.0001123 | $0.00005592 | $0.0001049 | $2,099.74 | $3,877,755 |
| 2017-10-20 | $0.0001049 | $0.0001169 | $0.00005583 | $0.00006295 | $2,115.57 | $2,327,359 |
| 2017-10-21 | $0.00006283 | $0.00009369 | $0.00005932 | $0.00007735 | $1,758.32 | $2,859,655 |
| 2017-10-22 | $0.00007743 | $0.0001023 | $0.00006049 | $0.00006548 | $867.04 | $2,420,941 |
| 2017-10-23 | $0.00006537 | $0.00009967 | $0.00006537 | $0.00008514 | $824.54 | $3,147,816 |
| 2017-10-24 | $0.00008494 | $0.0001012 | $0.00005689 | $0.00009454 | $745.06 | $3,495,330 |
| 2017-10-25 | $0.00009458 | $0.00009783 | $0.00004595 | $0.00005488 | $357.05 | $2,028,825 |
| 2017-10-26 | $0.00005484 | $0.00009525 | $0.00005134 | $0.00008091 | $2,580.98 | $2,991,516 |
| 2017-10-27 | $0.00008089 | $0.00008288 | $0.00005655 | $0.00005738 | $768.02 | $2,121,316 |
| 2017-10-28 | $0.00005753 | $0.00006959 | $0.00005344 | $0.00005388 | $643.28 | $1,992,061 |
| 2017-10-29 | $0.00005380 | $0.0001182 | $0.00005272 | $0.00006051 | $1,240.77 | $2,237,032 |
| 2017-10-30 | $0.00006001 | $0.0001100 | $0.00005440 | $0.00005583 | $822.84 | $2,064,140 |
| 2017-10-31 | $0.00005567 | $0.00006347 | $0.00004786 | $0.00005346 | $675.00 | $1,976,466 |