Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001479 | $0.0002047 | $0.0001117 | $0.0001195 | $3,126.73 | $4,419,203 |
| 2018-03-02 | $0.0001193 | $0.0002212 | $0.0001138 | $0.0002151 | $25,234.40 | $7,951,578 |
| 2018-03-03 | $0.0002148 | $0.0002212 | $0.0001145 | $0.0002212 | $10,847.50 | $8,176,991 |
| 2018-03-04 | $0.0002208 | $0.0002263 | $0.0001107 | $0.0001147 | $4,504.06 | $4,239,708 |
| 2018-03-05 | $0.0001146 | $0.0002324 | $0.0001138 | $0.0001193 | $6,642.38 | $4,409,923 |
| 2018-03-06 | $0.0001190 | $0.0002209 | $0.0001126 | $0.0002082 | $8,965.95 | $7,695,737 |
| 2018-03-07 | $0.0002079 | $0.0002130 | $0.0001041 | $0.0001044 | $4,348.58 | $3,860,273 |
| 2018-03-08 | $0.0001043 | $0.0002105 | $0.0001019 | $0.0002103 | $5,220.42 | $7,776,704 |
| 2018-03-09 | $0.0002103 | $0.0003984 | $0.0001519 | $0.0002670 | $5,954.24 | $9,871,714 |
| 2018-03-10 | $0.0002670 | $0.0003085 | $0.0001165 | $0.0001903 | $8,011.78 | $7,035,950 |
| 2018-03-11 | $0.0001898 | $0.0001898 | $0.00009360 | $0.0001881 | $6,089.39 | $6,955,685 |
| 2018-03-12 | $0.0001876 | $0.0001995 | $0.0001053 | $0.0001814 | $2,719.44 | $6,705,797 |
| 2018-03-13 | $0.0001151 | $0.0001951 | $0.0001011 | $0.0001153 | $1,710.22 | $4,262,482 |
| 2018-03-14 | $0.0001155 | $0.0001954 | $0.00009016 | $0.0001642 | $13,182.10 | $6,069,412 |
| 2018-03-15 | $0.0001641 | $0.0001672 | $0.00008455 | $0.0001665 | $7,135.67 | $6,154,520 |
| 2018-03-16 | $0.0001661 | $0.0001677 | $0.00008484 | $0.00008484 | $2,363.08 | $3,136,484 |
| 2018-03-17 | $0.00008486 | $0.0002294 | $0.00008301 | $0.0001760 | $2,148.80 | $6,505,635 |
| 2018-03-18 | $0.0001757 | $0.0001990 | $0.00007966 | $0.00008807 | $1,516.05 | $3,255,964 |
| 2018-03-19 | $0.00008778 | $0.0001599 | $0.00008508 | $0.00008559 | $3,552.96 | $3,164,246 |
| 2018-03-20 | $0.00008652 | $0.0001729 | $0.00008390 | $0.00009656 | $2,610.84 | $3,569,816 |
| 2018-03-21 | $0.00009675 | $0.0001546 | $0.00009675 | $0.0001067 | $4,238.42 | $3,943,199 |
| 2018-03-22 | $0.0001066 | $0.0001626 | $0.00009272 | $0.00009478 | $3,721.44 | $3,503,944 |
| 2018-03-23 | $0.00008768 | $0.0001173 | $0.00008513 | $0.00009586 | $3,855.92 | $3,544,180 |
| 2018-03-24 | $0.00009668 | $0.0001698 | $0.00009479 | $0.0001208 | $3,737.33 | $4,465,417 |
| 2018-03-25 | $0.0001195 | $0.0002072 | $0.00009700 | $0.0001110 | $3,515.81 | $4,102,249 |
| 2018-03-26 | $0.0001110 | $0.0001617 | $0.00008738 | $0.00009006 | $3,712.01 | $3,329,555 |
| 2018-03-27 | $0.00008995 | $0.0001571 | $0.00008237 | $0.0001353 | $10,974.30 | $5,002,831 |
| 2018-03-28 | $0.0001351 | $0.0001612 | $0.00008146 | $0.0001269 | $2,323.36 | $4,691,718 |
| 2018-03-29 | $0.0001270 | $0.0001617 | $0.00007206 | $0.00007265 | $2,953.89 | $2,685,783 |
| 2018-03-30 | $0.00007253 | $0.0001333 | $0.00006933 | $0.00007408 | $3,180.03 | $2,738,811 |
| 2018-03-31 | $0.00007407 | $0.0001247 | $0.00007054 | $0.00009245 | $2,879.46 | $3,418,164 |