Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.00007915 | $0.0001219 | $0.00007804 | $0.00008137 | $2,047.07 | $3,008,273 |
| 2018-06-02 | $0.00008135 | $0.00009250 | $0.00007494 | $0.00008877 | $1,867.22 | $3,282,000 |
| 2018-06-03 | $0.00008873 | $0.0001205 | $0.00008399 | $0.0001034 | $2,848.45 | $3,822,305 |
| 2018-06-04 | $0.0001038 | $0.0001060 | $0.00007524 | $0.00007581 | $4,163.68 | $2,802,610 |
| 2018-06-05 | $0.00007580 | $0.0001160 | $0.00007449 | $0.00007957 | $1,918.55 | $2,941,825 |
| 2018-06-06 | $0.00007957 | $0.0001402 | $0.00007456 | $0.0001402 | $5,929.92 | $5,182,180 |
| 2018-06-07 | $0.0001403 | $0.0001448 | $0.00007639 | $0.0001126 | $6,085.17 | $4,161,146 |
| 2018-06-08 | $0.0001126 | $0.0001194 | $0.00007661 | $0.0001193 | $1,372.88 | $4,410,443 |
| 2018-06-09 | $0.0001192 | $0.0001302 | $0.00007550 | $0.0001270 | $1,937.32 | $4,697,081 |
| 2018-06-10 | $0.0001271 | $0.0001271 | $0.00006823 | $0.00007127 | $2,911.49 | $2,634,801 |
| 2018-06-11 | $0.00007143 | $0.0001104 | $0.00006832 | $0.00007009 | $2,056.41 | $2,591,401 |
| 2018-06-12 | $0.00007006 | $0.0001109 | $0.00006877 | $0.00006925 | $2,871.93 | $2,560,278 |
| 2018-06-13 | $0.00006955 | $0.00009392 | $0.00006129 | $0.00006275 | $3,877.66 | $2,320,106 |
| 2018-06-14 | $0.00006275 | $0.00006782 | $0.00006175 | $0.00006564 | $3,407.53 | $2,426,853 |
| 2018-06-15 | $0.00006567 | $0.00006708 | $0.00006296 | $0.00006365 | $1,771.06 | $2,353,095 |
| 2018-06-16 | $0.00006352 | $0.00006435 | $0.00006180 | $0.00006388 | $1,004.89 | $2,361,861 |
| 2018-06-17 | $0.00006388 | $0.0001220 | $0.00006388 | $0.00006472 | $4,856.85 | $2,392,710 |
| 2018-06-18 | $0.00006444 | $0.0001150 | $0.00006333 | $0.00006574 | $1,282.95 | $2,430,458 |
| 2018-06-19 | $0.00006833 | $0.0001449 | $0.00006387 | $0.0001449 | $3,585.82 | $5,357,202 |
| 2018-06-20 | $0.0001476 | $0.0001837 | $0.0001007 | $0.0001008 | $6,732.00 | $3,726,365 |
| 2018-06-21 | $0.0001009 | $0.0001240 | $0.00006818 | $0.00007003 | $6,907.47 | $2,588,946 |
| 2018-06-22 | $0.00006957 | $0.0001021 | $0.00005979 | $0.00007932 | $2,107.26 | $2,932,493 |
| 2018-06-23 | $0.00007988 | $0.00008760 | $0.00005866 | $0.00005993 | $1,719.13 | $2,215,766 |
| 2018-06-24 | $0.00005988 | $0.00006289 | $0.00005726 | $0.00006030 | $4,974.61 | $2,229,249 |
| 2018-06-25 | $0.00006020 | $0.00006361 | $0.00005583 | $0.00006087 | $1,879.89 | $2,250,408 |
| 2018-06-26 | $0.00006087 | $0.00006211 | $0.00005549 | $0.00005714 | $1,185.84 | $2,112,516 |
| 2018-06-27 | $0.00005752 | $0.00007951 | $0.00005500 | $0.00007780 | $1,715.35 | $2,876,471 |
| 2018-06-28 | $0.00007792 | $0.00007814 | $0.00005154 | $0.00005433 | $207.96 | $2,008,690 |
| 2018-06-29 | $0.00005470 | $0.00005845 | $0.00004890 | $0.00005053 | $3,162.60 | $1,868,055 |
| 2018-06-30 | $0.00005061 | $0.00006103 | $0.00005052 | $0.00005526 | $543.50 | $2,043,062 |