Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00009053 | $0.0001739 | $0.00008876 | $0.00009194 | $6,082.28 | $3,399,306 |
| 2018-05-02 | $0.00009191 | $0.0001731 | $0.00009093 | $0.00009237 | $5,512.67 | $3,415,067 |
| 2018-05-03 | $0.00009247 | $0.0001779 | $0.00009238 | $0.00009783 | $5,073.30 | $3,616,829 |
| 2018-05-04 | $0.00009803 | $0.0001732 | $0.00009522 | $0.00009775 | $7,419.80 | $3,614,060 |
| 2018-05-05 | $0.00009780 | $0.0001691 | $0.00009682 | $0.0001331 | $3,756.69 | $4,920,016 |
| 2018-05-06 | $0.0001328 | $0.0001715 | $0.00009747 | $0.0001102 | $12,494.10 | $4,074,411 |
| 2018-05-07 | $0.0001102 | $0.0001374 | $0.00009533 | $0.00009739 | $4,444.24 | $3,600,507 |
| 2018-05-08 | $0.00009611 | $0.0001686 | $0.00009396 | $0.00009462 | $4,397.48 | $3,498,252 |
| 2018-05-09 | $0.0001458 | $0.0001685 | $0.00009222 | $0.0001131 | $1,997.41 | $4,181,147 |
| 2018-05-10 | $0.0001152 | $0.0001503 | $0.00008898 | $0.0001212 | $4,717.55 | $4,480,355 |
| 2018-05-11 | $0.0001214 | $0.0001313 | $0.00008230 | $0.00008292 | $4,179.68 | $3,065,681 |
| 2018-05-12 | $0.00008299 | $0.0001187 | $0.00007844 | $0.00008691 | $3,710.35 | $3,213,097 |
| 2018-05-13 | $0.00008937 | $0.0001097 | $0.00008071 | $0.00008974 | $5,935.30 | $3,317,637 |
| 2018-05-14 | $0.00008901 | $0.0001359 | $0.00008340 | $0.00008852 | $12,911.20 | $3,272,543 |
| 2018-05-15 | $0.00009045 | $0.0001005 | $0.00008022 | $0.0001005 | $20,281.90 | $3,715,458 |
| 2018-05-16 | $0.0001007 | $0.0001069 | $0.00007787 | $0.0001068 | $46,105.70 | $3,948,376 |
| 2018-05-17 | $0.0001069 | $0.0001072 | $0.00008859 | $0.00009583 | $7,679.68 | $3,542,828 |
| 2018-05-18 | $0.00009519 | $0.0001149 | $0.00008703 | $0.0001136 | $6,290.39 | $4,200,779 |
| 2018-05-19 | $0.0001118 | $0.0001535 | $0.00009596 | $0.0001170 | $14,575.90 | $4,326,333 |
| 2018-05-20 | $0.0001163 | $0.0001198 | $0.00009127 | $0.00009569 | $13,255.10 | $3,537,952 |
| 2018-05-21 | $0.00009868 | $0.0001432 | $0.00009161 | $0.0001171 | $17,262.80 | $4,330,880 |
| 2018-05-22 | $0.0001169 | $0.0001490 | $0.0001066 | $0.0001209 | $31,638.10 | $4,469,781 |
| 2018-05-23 | $0.0001208 | $0.0001340 | $0.0001086 | $0.0001095 | $7,552.80 | $4,047,459 |
| 2018-05-24 | $0.0001091 | $0.0001199 | $0.0001047 | $0.0001142 | $4,686.59 | $4,221,150 |
| 2018-05-25 | $0.0001171 | $0.0001193 | $0.00009877 | $0.0001070 | $2,718.66 | $3,954,477 |
| 2018-05-26 | $0.0001072 | $0.0001277 | $0.00009721 | $0.0001033 | $2,284.31 | $3,820,826 |
| 2018-05-27 | $0.0001035 | $0.0001304 | $0.00008310 | $0.0001298 | $4,713.52 | $4,797,346 |
| 2018-05-28 | $0.0001303 | $0.0001337 | $0.00008100 | $0.00009388 | $3,593.44 | $3,470,834 |
| 2018-05-29 | $0.00009386 | $0.0001209 | $0.00007837 | $0.00009242 | $8,702.58 | $3,416,757 |
| 2018-05-30 | $0.00009243 | $0.0001812 | $0.00007608 | $0.0001792 | $14,836.10 | $6,625,942 |
| 2018-05-31 | $0.0001792 | $0.0001792 | $0.00007806 | $0.00007908 | $12,463.30 | $2,923,513 |