Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.00005533 | $0.00006267 | $0.00005522 | $0.00005844 | $446.78 | $2,160,572 |
| 2018-07-02 | $0.00005755 | $0.00006465 | $0.00005563 | $0.00006002 | $294.46 | $2,219,182 |
| 2018-07-03 | $0.00006019 | $0.00006540 | $0.00005771 | $0.00005890 | $441.73 | $2,177,660 |
| 2018-07-04 | $0.00005913 | $0.00006178 | $0.00005636 | $0.00005636 | $883.94 | $2,083,786 |
| 2018-07-05 | $0.00005854 | $0.00005889 | $0.00005423 | $0.00005498 | $622.74 | $2,032,747 |
| 2018-07-06 | $0.00005518 | $0.00005990 | $0.00005400 | $0.00005622 | $1,090.36 | $2,078,422 |
| 2018-07-07 | $0.00005640 | $0.00008051 | $0.00005490 | $0.00006614 | $721.95 | $2,445,157 |
| 2018-07-08 | $0.00006612 | $0.00006625 | $0.00005505 | $0.00005532 | $495.62 | $2,045,417 |
| 2018-07-09 | $0.00005527 | $0.00005709 | $0.00005061 | $0.00005267 | $579.92 | $1,947,418 |
| 2018-07-10 | $0.00005261 | $0.00005445 | $0.00004764 | $0.00005275 | $355.13 | $1,950,346 |
| 2018-07-11 | $0.00005304 | $0.00005378 | $0.00004916 | $0.00005089 | $327.89 | $1,881,494 |
| 2018-07-12 | $0.00005094 | $0.00006292 | $0.00004578 | $0.00004656 | $569.65 | $1,721,498 |
| 2018-07-13 | $0.00004664 | $0.00005970 | $0.00004649 | $0.00005853 | $262.13 | $2,163,829 |
| 2018-07-14 | $0.00005821 | $0.00005900 | $0.00004420 | $0.00004583 | $237.68 | $1,694,416 |
| 2018-07-15 | $0.00004592 | $0.00005332 | $0.00004167 | $0.00005112 | $184.71 | $1,889,831 |
| 2018-07-16 | $0.00005130 | $0.00005528 | $0.00004475 | $0.00005378 | $601.51 | $1,988,356 |
| 2018-07-17 | $0.00005419 | $0.00006022 | $0.00005257 | $0.00005549 | $1,721.90 | $2,051,385 |
| 2018-07-18 | $0.00005726 | $0.00006646 | $0.00005072 | $0.00005237 | $3,412.78 | $1,936,071 |
| 2018-07-19 | $0.00005220 | $0.00006964 | $0.00004935 | $0.00006095 | $400.53 | $2,253,451 |
| 2018-07-20 | $0.00006104 | $0.00006793 | $0.00005278 | $0.00006038 | $418.47 | $2,232,270 |
| 2018-07-21 | $0.00006068 | $0.00006487 | $0.00005525 | $0.00006192 | $1,136.81 | $2,289,143 |
| 2018-07-22 | $0.00006200 | $0.00006227 | $0.00005032 | $0.00005449 | $2,194.17 | $2,014,432 |
| 2018-07-23 | $0.00005445 | $0.00008468 | $0.00005445 | $0.00006849 | $415.86 | $2,532,151 |
| 2018-07-24 | $0.00006856 | $0.00006873 | $0.00005168 | $0.00005525 | $1,193.64 | $2,042,534 |
| 2018-07-25 | $0.00005509 | $0.00005937 | $0.00004773 | $0.00005324 | $1,449.67 | $1,968,473 |
| 2018-07-26 | $0.00005284 | $0.00005864 | $0.00004852 | $0.00005534 | $226.93 | $2,046,068 |
| 2018-07-27 | $0.00005528 | $0.00005802 | $0.00004962 | $0.00005334 | $1,242.33 | $1,972,037 |
| 2018-07-28 | $0.00005344 | $0.00006050 | $0.00005338 | $0.00006045 | $54.76 | $2,234,740 |
| 2018-07-29 | $0.00006053 | $0.00006139 | $0.00004669 | $0.00005829 | $1,164.81 | $2,154,882 |
| 2018-07-30 | $0.00005833 | $0.00006640 | $0.00005199 | $0.00005688 | $391.91 | $2,103,085 |
| 2018-07-31 | $0.00005687 | $0.00005917 | $0.00004557 | $0.00004860 | $1,826.07 | $1,796,849 |