Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00009246 | $0.0001352 | $0.00007019 | $0.00007074 | $3,886.77 | $2,615,505 |
| 2018-04-02 | $0.00007106 | $0.0001215 | $0.00006869 | $0.00008999 | $2,294.37 | $3,326,945 |
| 2018-04-03 | $0.00009013 | $0.0001448 | $0.00007494 | $0.00007789 | $4,044.19 | $2,879,645 |
| 2018-04-04 | $0.0001436 | $0.0001436 | $0.00006759 | $0.0001182 | $6,062.61 | $4,371,363 |
| 2018-04-05 | $0.0001180 | $0.0001210 | $0.00006656 | $0.00007400 | $3,143.27 | $2,735,883 |
| 2018-04-06 | $0.00007359 | $0.00007612 | $0.00007021 | $0.00007207 | $4,426.14 | $2,664,603 |
| 2018-04-07 | $0.00007022 | $0.0001251 | $0.00006885 | $0.00007102 | $4,316.75 | $2,625,535 |
| 2018-04-08 | $0.00007103 | $0.0001313 | $0.00007005 | $0.00007045 | $3,223.12 | $2,604,669 |
| 2018-04-09 | $0.00007057 | $0.0001346 | $0.00006897 | $0.0001296 | $15,051.10 | $4,792,798 |
| 2018-04-10 | $0.0001297 | $0.0001297 | $0.00007191 | $0.00008836 | $1,381.34 | $3,266,948 |
| 2018-04-11 | $0.00008844 | $0.0001267 | $0.00007160 | $0.00007642 | $8,009.30 | $2,825,302 |
| 2018-04-12 | $0.00007652 | $0.0001431 | $0.00007019 | $0.00009519 | $7,379.49 | $3,519,181 |
| 2018-04-13 | $0.00009530 | $0.0001574 | $0.00008137 | $0.00008245 | $2,643.18 | $3,048,452 |
| 2018-04-14 | $0.00008254 | $0.0001553 | $0.00008011 | $0.00008382 | $3,549.98 | $3,098,748 |
| 2018-04-15 | $0.00008404 | $0.0001431 | $0.00008167 | $0.00008596 | $4,480.84 | $3,177,914 |
| 2018-04-16 | $0.00008600 | $0.0001376 | $0.00007830 | $0.00008165 | $6,081.21 | $3,018,798 |
| 2018-04-17 | $0.00008205 | $0.0001487 | $0.00007971 | $0.00007979 | $4,046.44 | $2,950,028 |
| 2018-04-18 | $0.00007987 | $0.0001332 | $0.00007834 | $0.00007997 | $4,212.88 | $2,956,709 |
| 2018-04-19 | $0.00008012 | $0.0001290 | $0.00008012 | $0.00008596 | $6,281.56 | $3,178,099 |
| 2018-04-20 | $0.00008610 | $0.00009892 | $0.00008352 | $0.00009670 | $5,525.87 | $3,575,281 |
| 2018-04-21 | $0.00009674 | $0.00009850 | $0.00008968 | $0.00009168 | $7,066.11 | $3,389,442 |
| 2018-04-22 | $0.00009161 | $0.00009527 | $0.00008370 | $0.00008624 | $6,668.55 | $3,188,511 |
| 2018-04-23 | $0.00008617 | $0.00009313 | $0.00008616 | $0.00008757 | $4,862.23 | $3,237,601 |
| 2018-04-24 | $0.00008747 | $0.0001828 | $0.00008747 | $0.00009873 | $9,197.44 | $3,650,277 |
| 2018-04-25 | $0.00009813 | $0.0001109 | $0.00008880 | $0.00009334 | $4,430.04 | $3,450,814 |
| 2018-04-26 | $0.00009392 | $0.0001513 | $0.00009064 | $0.00009796 | $6,031.13 | $3,621,865 |
| 2018-04-27 | $0.00009497 | $0.0001440 | $0.00008989 | $0.0001196 | $7,649.20 | $4,420,720 |
| 2018-04-28 | $0.0001194 | $0.0001258 | $0.00009092 | $0.00009412 | $4,000.81 | $3,479,866 |
| 2018-04-29 | $0.00009337 | $0.0001692 | $0.00009144 | $0.00009437 | $4,072.09 | $3,489,112 |
| 2018-04-30 | $0.00009437 | $0.0001712 | $0.00009009 | $0.00009100 | $7,770.18 | $3,364,235 |