Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.00004678 | $0.00006781 | $0.00004469 | $0.00005709 | $7,365.95 | $2,110,557 |
| 2018-09-02 | $0.00005702 | $0.00006077 | $0.00004411 | $0.00005057 | $878.35 | $1,869,757 |
| 2018-09-03 | $0.00005069 | $0.00005710 | $0.00004779 | $0.00005005 | $1,253.06 | $1,850,572 |
| 2018-09-04 | $0.00005007 | $0.00005224 | $0.00004551 | $0.00005056 | $1,201.82 | $1,869,257 |
| 2018-09-05 | $0.00005054 | $0.00005629 | $0.00003974 | $0.00004317 | $1,411.35 | $1,596,158 |
| 2018-09-06 | $0.00004304 | $0.00004495 | $0.00003682 | $0.00003746 | $2,078.79 | $1,384,912 |
| 2018-09-07 | $0.00003738 | $0.00006417 | $0.00003668 | $0.00006197 | $4,810.28 | $2,291,143 |
| 2018-09-08 | $0.00006205 | $0.00006227 | $0.00003587 | $0.00005110 | $674.60 | $1,889,096 |
| 2018-09-09 | $0.00005113 | $0.00005259 | $0.00003663 | $0.00004339 | $1,344.81 | $1,604,214 |
| 2018-09-10 | $0.00004344 | $0.00004941 | $0.00003863 | $0.00003957 | $331.06 | $1,462,825 |
| 2018-09-11 | $0.00003956 | $0.00004248 | $0.00003358 | $0.00003713 | $214.17 | $1,372,834 |
| 2018-09-12 | $0.00003710 | $0.00003911 | $0.00003379 | $0.00003854 | $325.80 | $1,424,967 |
| 2018-09-13 | $0.00003849 | $0.00003917 | $0.00003317 | $0.00003697 | $505.28 | $1,366,893 |
| 2018-09-14 | $0.00003700 | $0.00004321 | $0.00003246 | $0.00003248 | $168.58 | $1,200,836 |
| 2018-09-15 | $0.00003243 | $0.00003735 | $0.00003243 | $0.00003573 | $62.89 | $1,320,845 |
| 2018-09-16 | $0.00003560 | $0.00004120 | $0.00003393 | $0.00003916 | $66.81 | $1,447,786 |
| 2018-09-17 | $0.00003925 | $0.00004040 | $0.00003357 | $0.00003649 | $95.31 | $1,349,084 |
| 2018-09-18 | $0.00003657 | $0.00004211 | $0.00003474 | $0.00003806 | $60.39 | $1,407,254 |
| 2018-09-19 | $0.00003806 | $0.00003904 | $0.00003355 | $0.00003565 | $85.24 | $1,317,954 |
| 2018-09-20 | $0.00003568 | $0.00003706 | $0.00003181 | $0.00003270 | $120.79 | $1,208,911 |
| 2018-09-21 | $0.00003270 | $0.00003804 | $0.00003265 | $0.00003773 | $218.81 | $1,394,876 |
| 2018-09-22 | $0.00003773 | $0.00003867 | $0.00003444 | $0.00003461 | $327.67 | $1,279,711 |
| 2018-09-23 | $0.00003469 | $0.00003859 | $0.00003444 | $0.00003850 | $581.22 | $1,423,492 |
| 2018-09-24 | $0.00003846 | $0.00003921 | $0.00003640 | $0.00003895 | $167.79 | $1,440,206 |
| 2018-09-25 | $0.00003899 | $0.00003977 | $0.00003458 | $0.00003544 | $651.19 | $1,310,389 |
| 2018-09-26 | $0.00003541 | $0.00004038 | $0.00003522 | $0.00004033 | $134.37 | $1,490,898 |
| 2018-09-27 | $0.00004030 | $0.00004076 | $0.00003341 | $0.00003683 | $523.61 | $1,361,728 |
| 2018-09-28 | $0.00003657 | $0.00004531 | $0.00003630 | $0.00004454 | $865.81 | $1,646,587 |
| 2018-09-29 | $0.00004482 | $0.00004653 | $0.00003798 | $0.00003853 | $775.81 | $1,424,483 |
| 2018-09-30 | $0.00003854 | $0.00003953 | $0.00003700 | $0.00003742 | $247.77 | $1,383,352 |