Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001787 | $0.0002723 | $0.0001700 | $0.0002431 | $151,056 | $8,986,988 |
| 2018-01-02 | $0.0002428 | $0.0002790 | $0.0001669 | $0.0002140 | $207,253 | $7,912,791 |
| 2018-01-03 | $0.0002138 | $0.0002227 | $0.0001679 | $0.0001994 | $52,484.80 | $7,371,385 |
| 2018-01-04 | $0.0001999 | $0.0002027 | $0.0001683 | $0.0001876 | $68,172.60 | $6,935,273 |
| 2018-01-05 | $0.0001883 | $0.0002510 | $0.0001787 | $0.0002410 | $80,615.30 | $8,909,164 |
| 2018-01-06 | $0.0002385 | $0.0005079 | $0.0002358 | $0.0004344 | $46,741.00 | $16,060,349 |
| 2018-01-07 | $0.0004424 | $0.0005139 | $0.0003831 | $0.0004137 | $94,756.50 | $15,295,822 |
| 2018-01-08 | $0.0004624 | $0.0007168 | $0.0003538 | $0.0007074 | $197,244 | $26,152,628 |
| 2018-01-09 | $0.0007099 | $0.0008247 | $0.0005648 | $0.0006371 | $162,154 | $23,552,705 |
| 2018-01-10 | $0.0006369 | $0.0006397 | $0.0004695 | $0.0005406 | $104,874 | $19,986,910 |
| 2018-01-11 | $0.0005435 | $0.0005683 | $0.0003695 | $0.0003922 | $74,424.50 | $14,498,984 |
| 2018-01-12 | $0.0003937 | $0.0008841 | $0.0003419 | $0.0005272 | $31,222.20 | $19,490,500 |
| 2018-01-13 | $0.0005258 | $0.0006096 | $0.0001521 | $0.0001553 | $19,494.60 | $5,740,884 |
| 2018-01-14 | $0.0001555 | $0.0002790 | $0.0001393 | $0.0001449 | $12,211.00 | $5,355,534 |
| 2018-01-15 | $0.0002523 | $0.0002577 | $0.0001383 | $0.0001434 | $25,813.70 | $5,301,741 |
| 2018-01-16 | $0.0001434 | $0.0002512 | $0.0001160 | $0.0001472 | $6,948.64 | $5,440,752 |
| 2018-01-17 | $0.0001466 | $0.0002111 | $0.00009375 | $0.0001099 | $8,762.91 | $4,064,759 |
| 2018-01-18 | $0.0001118 | $0.0002254 | $0.0001097 | $0.0001843 | $10,836.00 | $6,812,568 |
| 2018-01-19 | $0.0001825 | $0.0001913 | $0.0001336 | $0.0001842 | $1,281.97 | $6,811,237 |
| 2018-01-20 | $0.0001857 | $0.0002195 | $0.0001309 | $0.0001852 | $2,861.10 | $6,845,916 |
| 2018-01-21 | $0.0001855 | $0.0002389 | $0.0001162 | $0.0002217 | $26,786.50 | $8,195,697 |
| 2018-01-22 | $0.0002247 | $0.0002276 | $0.0001106 | $0.0001992 | $4,707.45 | $7,364,178 |
| 2018-01-23 | $0.0001987 | $0.0002011 | $0.0001090 | $0.0001440 | $7,122.22 | $5,324,034 |
| 2018-01-24 | $0.0001439 | $0.0002166 | $0.0001102 | $0.0002088 | $6,373.65 | $7,718,843 |
| 2018-01-25 | $0.0002073 | $0.0002251 | $0.0001112 | $0.0001268 | $15,689.20 | $4,687,613 |
| 2018-01-26 | $0.0001268 | $0.0002219 | $0.0001136 | $0.0001250 | $2,631.75 | $4,621,212 |
| 2018-01-27 | $0.0001248 | $0.0001990 | $0.0001127 | $0.0001413 | $8,306.28 | $5,222,401 |
| 2018-01-28 | $0.0001419 | $0.0001801 | $0.0001145 | $0.0001682 | $24,636.80 | $6,216,815 |
| 2018-01-29 | $0.0001680 | $0.0002260 | $0.0001106 | $0.0001115 | $5,428.17 | $4,123,026 |
| 2018-01-30 | $0.0001116 | $0.0001165 | $0.00009759 | $0.0001053 | $2,976.02 | $3,893,953 |
| 2018-01-31 | $0.0001054 | $0.0002023 | $0.0001015 | $0.0001940 | $64,689.60 | $7,170,967 |