Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00004844 | $0.00007156 | $0.00004694 | $0.00005072 | $667.91 | $1,875,325 |
| 2017-12-02 | $0.00005059 | $0.00008792 | $0.00004478 | $0.00004607 | $1,375.71 | $1,703,320 |
| 2017-12-03 | $0.00004618 | $0.00004641 | $0.00002847 | $0.00003292 | $2,811.39 | $1,217,024 |
| 2017-12-04 | $0.00003314 | $0.00004850 | $0.00002828 | $0.00004850 | $491.02 | $1,792,990 |
| 2017-12-05 | $0.00004863 | $0.00004885 | $0.00001849 | $0.00002827 | $5,386.61 | $1,045,282 |
| 2017-12-06 | $0.00002867 | $0.00005990 | $0.00002867 | $0.00005894 | $2,002.70 | $2,179,136 |
| 2017-12-07 | $0.00005897 | $0.00006076 | $0.00002439 | $0.00002726 | $3,435.52 | $1,007,989 |
| 2017-12-08 | $0.00002717 | $0.00005745 | $0.00002534 | $0.00004942 | $3,613.20 | $1,827,056 |
| 2017-12-09 | $0.00004939 | $0.00005559 | $0.00002556 | $0.00003348 | $1,861.22 | $1,237,683 |
| 2017-12-10 | $0.00003362 | $0.00003513 | $0.00002487 | $0.00002666 | $1,186.81 | $985,766 |
| 2017-12-11 | $0.00002642 | $0.0001194 | $0.00002636 | $0.0001145 | $1,007.53 | $4,231,386 |
| 2017-12-12 | $0.0001147 | $0.0001269 | $0.00004059 | $0.00004083 | $5,961.31 | $1,509,617 |
| 2017-12-13 | $0.00004089 | $0.00004120 | $0.00002112 | $0.00002296 | $25,256.10 | $848,828 |
| 2017-12-14 | $0.00002379 | $0.00003350 | $0.00001579 | $0.00001957 | $11,515.50 | $723,688 |
| 2017-12-15 | $0.00001959 | $0.00005175 | $0.00001959 | $0.00003058 | $31,601.60 | $1,130,663 |
| 2017-12-16 | $0.00003053 | $0.00006738 | $0.00002127 | $0.00006738 | $7,585.73 | $2,491,065 |
| 2017-12-17 | $0.00006970 | $0.0001622 | $0.00004004 | $0.00004126 | $45,592.90 | $1,525,349 |
| 2017-12-18 | $0.00004122 | $0.00006322 | $0.00002264 | $0.00006322 | $17,881.10 | $2,337,450 |
| 2017-12-19 | $0.00006269 | $0.00007639 | $0.00004107 | $0.00006231 | $29,709.70 | $2,303,529 |
| 2017-12-20 | $0.00006265 | $0.0002144 | $0.00006219 | $0.0001577 | $35,094.50 | $5,830,833 |
| 2017-12-21 | $0.0001574 | $0.0001846 | $0.00007632 | $0.00008546 | $23,756.60 | $3,159,519 |
| 2017-12-22 | $0.00008548 | $0.00008706 | $0.00004771 | $0.00005869 | $18,251.90 | $2,169,967 |
| 2017-12-23 | $0.00005886 | $0.0001218 | $0.00005886 | $0.0001001 | $14,206.00 | $3,700,518 |
| 2017-12-24 | $0.0001005 | $0.0001075 | $0.00005371 | $0.00005673 | $14,742.80 | $2,097,226 |
| 2017-12-25 | $0.00005659 | $0.00006292 | $0.00004638 | $0.00005933 | $6,461.52 | $2,193,610 |
| 2017-12-26 | $0.00005948 | $0.00009466 | $0.00004780 | $0.00008885 | $13,333.10 | $3,284,847 |
| 2017-12-27 | $0.00008912 | $0.00008912 | $0.00005910 | $0.00006740 | $27,234.90 | $2,491,760 |
| 2017-12-28 | $0.00006858 | $0.00008086 | $0.00005554 | $0.00007001 | $41,960.50 | $2,588,244 |
| 2017-12-29 | $0.00007140 | $0.00008912 | $0.00006941 | $0.00008413 | $35,503.20 | $3,110,207 |
| 2017-12-30 | $0.00008507 | $0.00009436 | $0.00007178 | $0.00009114 | $27,331.60 | $3,369,393 |
| 2017-12-31 | $0.00008054 | $0.0001840 | $0.00007974 | $0.0001786 | $71,776.20 | $6,604,825 |