Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.00004840 | $0.00004880 | $0.00004024 | $0.00004602 | $1,144.29 | $1,701,278 |
| 2018-08-02 | $0.00004650 | $0.00004829 | $0.00003715 | $0.00003842 | $732.32 | $1,420,293 |
| 2018-08-03 | $0.00003821 | $0.00004451 | $0.00003572 | $0.00004451 | $750.15 | $1,645,404 |
| 2018-08-04 | $0.00004407 | $0.00005052 | $0.00004121 | $0.00004524 | $644.83 | $1,672,589 |
| 2018-08-05 | $0.00004467 | $0.00004732 | $0.00002834 | $0.00003155 | $4,542.55 | $1,166,542 |
| 2018-08-06 | $0.00003185 | $0.00003717 | $0.00002916 | $0.00003388 | $521.18 | $1,252,574 |
| 2018-08-07 | $0.00003389 | $0.00003903 | $0.00003330 | $0.00003444 | $320.41 | $1,273,255 |
| 2018-08-08 | $0.00003443 | $0.00003443 | $0.00002729 | $0.00003301 | $743.66 | $1,220,601 |
| 2018-08-09 | $0.00003296 | $0.00003322 | $0.00002808 | $0.00003225 | $285.33 | $1,192,196 |
| 2018-08-10 | $0.00003206 | $0.00004079 | $0.00003122 | $0.00003175 | $214.12 | $1,173,814 |
| 2018-08-11 | $0.00003166 | $0.00003171 | $0.00002466 | $0.00002911 | $291.15 | $1,076,066 |
| 2018-08-12 | $0.00002898 | $0.00003422 | $0.00002408 | $0.00002748 | $95.61 | $1,015,987 |
| 2018-08-13 | $0.00002749 | $0.00003068 | $0.00002287 | $0.00003054 | $211.53 | $1,129,090 |
| 2018-08-14 | $0.00003003 | $0.00003003 | $0.00002257 | $0.00002531 | $693.40 | $935,727 |
| 2018-08-15 | $0.00002544 | $0.00002731 | $0.00002404 | $0.00002595 | $328.80 | $959,370 |
| 2018-08-16 | $0.00002591 | $0.00002668 | $0.00002325 | $0.00002329 | $624.97 | $861,078 |
| 2018-08-17 | $0.00002331 | $0.00002673 | $0.00002287 | $0.00002330 | $1,072.05 | $861,389 |
| 2018-08-18 | $0.00002372 | $0.00002372 | $0.00001811 | $0.00002226 | $683.99 | $822,916 |
| 2018-08-19 | $0.00002235 | $0.00002969 | $0.00002233 | $0.00002965 | $367.02 | $1,096,348 |
| 2018-08-20 | $0.00002969 | $0.00003137 | $0.00002161 | $0.00003134 | $566.46 | $1,158,615 |
| 2018-08-21 | $0.00003134 | $0.00005271 | $0.00003032 | $0.00005234 | $907.19 | $1,935,166 |
| 2018-08-22 | $0.00005234 | $0.00005402 | $0.00002912 | $0.00002912 | $821.09 | $1,076,698 |
| 2018-08-23 | $0.00002907 | $0.00003431 | $0.00002427 | $0.00002772 | $524.05 | $1,024,775 |
| 2018-08-24 | $0.00002787 | $0.00003214 | $0.00002583 | $0.00002912 | $379.02 | $1,076,494 |
| 2018-08-25 | $0.00002901 | $0.00003051 | $0.00002630 | $0.00002635 | $356.84 | $974,188 |
| 2018-08-26 | $0.00002576 | $0.00004295 | $0.00002563 | $0.00004295 | $425.32 | $1,587,991 |
| 2018-08-27 | $0.00004315 | $0.00004514 | $0.00002843 | $0.00002946 | $1,521.15 | $1,089,013 |
| 2018-08-28 | $0.00002953 | $0.00005161 | $0.00002930 | $0.00003317 | $7,631.01 | $1,226,269 |
| 2018-08-29 | $0.00003312 | $0.00004302 | $0.00003237 | $0.00004284 | $1,420.50 | $1,583,677 |
| 2018-08-30 | $0.00004288 | $0.00004597 | $0.00003877 | $0.00004134 | $1,088.02 | $1,528,398 |
| 2018-08-31 | $0.00004171 | $0.00005122 | $0.00004151 | $0.00004696 | $4,373.28 | $1,736,076 |