Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00005328 | $0.00007382 | $0.00005080 | $0.00006301 | $1,494.72 | $2,329,692 |
| 2017-11-02 | $0.00006309 | $0.00008425 | $0.00006227 | $0.00006862 | $1,137.24 | $2,536,879 |
| 2017-11-03 | $0.00006854 | $0.0001368 | $0.00006780 | $0.00008961 | $16,968.00 | $3,313,132 |
| 2017-11-04 | $0.00008939 | $0.0001450 | $0.00008706 | $0.0001411 | $5,227.50 | $5,216,037 |
| 2017-11-05 | $0.0001422 | $0.0001474 | $0.00007316 | $0.0001288 | $30,384.50 | $4,763,030 |
| 2017-11-06 | $0.0001291 | $0.0001419 | $0.00009566 | $0.0001193 | $4,091.11 | $4,412,211 |
| 2017-11-07 | $0.0001191 | $0.0001354 | $0.0001073 | $0.0001273 | $3,600.43 | $4,705,540 |
| 2017-11-08 | $0.0001162 | $0.0001411 | $0.00008844 | $0.0001276 | $4,708.18 | $4,718,775 |
| 2017-11-09 | $0.0001274 | $0.0001400 | $0.00009350 | $0.0001197 | $1,537.30 | $4,424,263 |
| 2017-11-10 | $0.0001200 | $0.0001280 | $0.00008604 | $0.0001251 | $10,928.20 | $4,626,052 |
| 2017-11-11 | $0.0001247 | $0.0001299 | $0.00008989 | $0.0001254 | $5,426.27 | $4,635,517 |
| 2017-11-12 | $0.0001253 | $0.0001263 | $0.00007863 | $0.0001106 | $8,367.78 | $4,088,677 |
| 2017-11-13 | $0.0001108 | $0.0001232 | $0.00009443 | $0.0001225 | $6,794.82 | $4,528,153 |
| 2017-11-14 | $0.0001227 | $0.0001296 | $0.00009605 | $0.0001286 | $6,070.94 | $4,752,753 |
| 2017-11-15 | $0.0001245 | $0.0001341 | $0.00009043 | $0.0001071 | $10,701.70 | $3,959,019 |
| 2017-11-16 | $0.0001062 | $0.0001379 | $0.00008748 | $0.0001334 | $7,967.78 | $4,933,616 |
| 2017-11-17 | $0.0001374 | $0.0001515 | $0.0001185 | $0.0001464 | $3,775.12 | $5,411,690 |
| 2017-11-18 | $0.0001459 | $0.0001544 | $0.0001175 | $0.0001530 | $6,322.57 | $5,655,404 |
| 2017-11-19 | $0.0001527 | $0.0001529 | $0.00004852 | $0.00004852 | $22,441.30 | $1,793,881 |
| 2017-11-20 | $0.00004821 | $0.00005712 | $0.00004591 | $0.00005390 | $14,356.90 | $1,992,871 |
| 2017-11-21 | $0.00005387 | $0.00005480 | $0.00003659 | $0.00004301 | $7,117.32 | $1,590,000 |
| 2017-11-22 | $0.00004305 | $0.00005409 | $0.00003083 | $0.00004874 | $3,596.24 | $1,801,952 |
| 2017-11-23 | $0.00004845 | $0.00005474 | $0.00004152 | $0.00005009 | $1,625.98 | $1,851,830 |
| 2017-11-24 | $0.00004992 | $0.00005810 | $0.00002805 | $0.00002827 | $2,272.28 | $1,045,274 |
| 2017-11-25 | $0.00002986 | $0.00004267 | $0.00002508 | $0.00004267 | $611.46 | $1,577,382 |
| 2017-11-26 | $0.00004263 | $0.00006427 | $0.00002088 | $0.00003130 | $2,871.88 | $1,157,108 |
| 2017-11-27 | $0.00003154 | $0.00003677 | $0.00002445 | $0.00003395 | $1,358.62 | $1,255,348 |
| 2017-11-28 | $0.00003396 | $0.00007907 | $0.00003387 | $0.00006194 | $956.03 | $2,289,942 |
| 2017-11-29 | $0.00006193 | $0.0002134 | $0.00003007 | $0.00008162 | $1,855.23 | $3,017,730 |
| 2017-11-30 | $0.00008293 | $0.00009158 | $0.00003069 | $0.00004867 | $1,391.06 | $1,799,268 |