Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0001055 | $0.0001959 | $0.00008808 | $0.00009711 | $9,080.04 | $3,590,116 |
| 2018-02-02 | $0.00009690 | $0.0001754 | $0.00008364 | $0.0001135 | $9,898.87 | $4,197,856 |
| 2018-02-03 | $0.0001141 | $0.0001889 | $0.00009170 | $0.0001816 | $21,899.60 | $6,712,562 |
| 2018-02-04 | $0.0001817 | $0.0001821 | $0.00008488 | $0.0001005 | $4,949.68 | $3,716,750 |
| 2018-02-05 | $0.00009944 | $0.0001642 | $0.00007298 | $0.0001343 | $8,812.42 | $4,964,453 |
| 2018-02-06 | $0.0001345 | $0.0001503 | $0.00006506 | $0.00009342 | $5,365.34 | $3,453,763 |
| 2018-02-07 | $0.00009284 | $0.0001674 | $0.00008357 | $0.0001418 | $3,678.76 | $5,243,734 |
| 2018-02-08 | $0.0001413 | $0.0001696 | $0.00008149 | $0.0001637 | $16,513.30 | $6,051,036 |
| 2018-02-09 | $0.0001642 | $0.0001727 | $0.00008041 | $0.0001005 | $3,743.78 | $3,716,158 |
| 2018-02-10 | $0.0001008 | $0.0001792 | $0.00008391 | $0.00008777 | $4,664.26 | $3,244,913 |
| 2018-02-11 | $0.00008753 | $0.0001671 | $0.00008097 | $0.0001589 | $3,851.88 | $5,873,020 |
| 2018-02-12 | $0.0001587 | $0.0001742 | $0.00008899 | $0.0001709 | $4,316.00 | $6,317,303 |
| 2018-02-13 | $0.0001721 | $0.0001730 | $0.00008753 | $0.0001164 | $6,009.04 | $4,302,447 |
| 2018-02-14 | $0.0001161 | $0.0001762 | $0.0001152 | $0.0001685 | $4,578.65 | $6,230,901 |
| 2018-02-15 | $0.0001686 | $0.0002000 | $0.0001109 | $0.0002000 | $9,396.92 | $7,393,719 |
| 2018-02-16 | $0.0001991 | $0.0002028 | $0.0001023 | $0.0001630 | $5,427.21 | $6,024,565 |
| 2018-02-17 | $0.0001629 | $0.0002210 | $0.0001077 | $0.0001183 | $9,254.72 | $4,372,434 |
| 2018-02-18 | $0.0002204 | $0.0002208 | $0.0001097 | $0.0001205 | $3,321.85 | $4,454,473 |
| 2018-02-19 | $0.0001199 | $0.0002158 | $0.0001153 | $0.0001301 | $10,456.20 | $4,810,727 |
| 2018-02-20 | $0.0001303 | $0.0002236 | $0.0001176 | $0.0001298 | $6,396.31 | $4,800,191 |
| 2018-02-21 | $0.0001299 | $0.0002127 | $0.0001177 | $0.0001261 | $17,162.20 | $4,661,105 |
| 2018-02-22 | $0.0001259 | $0.0002145 | $0.0001119 | $0.0001374 | $5,222.76 | $5,079,212 |
| 2018-02-23 | $0.0001372 | $0.0001972 | $0.0001038 | $0.0001972 | $3,477.88 | $7,289,276 |
| 2018-02-24 | $0.0001969 | $0.0002058 | $0.00009896 | $0.0001046 | $6,467.38 | $3,867,999 |
| 2018-02-25 | $0.0001045 | $0.0001951 | $0.00009636 | $0.0001871 | $5,937.15 | $6,916,200 |
| 2018-02-26 | $0.0001017 | $0.0002067 | $0.00009617 | $0.0002047 | $12,363.40 | $7,566,856 |
| 2018-02-27 | $0.0002053 | $0.0002136 | $0.0001041 | $0.0001968 | $11,230.80 | $7,275,670 |
| 2018-02-28 | $0.0001455 | $0.0002013 | $0.0001101 | $0.0001474 | $7,094.66 | $5,449,849 |