Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.00003741 | $0.00003928 | $0.00003575 | $0.00003758 | $240.27 | $1,389,545 |
| 2018-10-02 | $0.00003761 | $0.00004157 | $0.00003697 | $0.00003986 | $484.93 | $1,473,625 |
| 2018-10-03 | $0.00003985 | $0.00003985 | $0.00003053 | $0.00003056 | $460.58 | $1,129,859 |
| 2018-10-04 | $0.00003057 | $0.00003969 | $0.00002554 | $0.00003822 | $2,278.73 | $1,412,981 |
| 2018-10-05 | $0.00003817 | $0.00003881 | $0.00003271 | $0.00003436 | $464.24 | $1,270,512 |
| 2018-10-06 | $0.00003434 | $0.00004275 | $0.00003330 | $0.00004269 | $442.51 | $1,578,157 |
| 2018-10-07 | $0.00004272 | $0.00004345 | $0.00003447 | $0.00003489 | $84.93 | $1,289,756 |
| 2018-10-08 | $0.00003495 | $0.00003745 | $0.00003353 | $0.00003685 | $607.89 | $1,362,371 |
| 2018-10-09 | $0.00003679 | $0.00003931 | $0.00003610 | $0.00003831 | $84.17 | $1,416,349 |
| 2018-10-10 | $0.00003826 | $0.00003926 | $0.00003665 | $0.00003926 | $145.10 | $1,451,657 |
| 2018-10-11 | $0.00003928 | $0.00003931 | $0.00003282 | $0.00003295 | $292.19 | $1,218,220 |
| 2018-10-12 | $0.00003298 | $0.00003499 | $0.00003262 | $0.00003443 | $114.93 | $1,272,742 |
| 2018-10-13 | $0.00003437 | $0.00003653 | $0.00003263 | $0.00003648 | $353.91 | $1,348,640 |
| 2018-10-14 | $0.00003650 | $0.00003885 | $0.00003398 | $0.00003563 | $287.91 | $1,317,429 |
| 2018-10-15 | $0.00003569 | $0.00003590 | $0.00003375 | $0.00003452 | $464.15 | $1,276,206 |
| 2018-10-16 | $0.00003446 | $0.00005895 | $0.00003446 | $0.00005766 | $158.42 | $2,131,823 |
| 2018-10-17 | $0.00005784 | $0.00005884 | $0.00003450 | $0.00004922 | $371.66 | $1,819,879 |
| 2018-10-18 | $0.00004915 | $0.00004953 | $0.00003410 | $0.00003515 | $544.28 | $1,299,657 |
| 2018-10-19 | $0.00003515 | $0.00005371 | $0.00003343 | $0.00003748 | $428.79 | $1,385,663 |
| 2018-10-20 | $0.00003745 | $0.00004946 | $0.00003745 | $0.00004807 | $571.83 | $1,777,051 |
| 2018-10-21 | $0.00004811 | $0.00004817 | $0.00004152 | $0.00004238 | $105.88 | $1,566,863 |
| 2018-10-22 | $0.00004246 | $0.00004599 | $0.00003603 | $0.00003812 | $256.64 | $1,409,391 |
| 2018-10-23 | $0.00003800 | $0.00004284 | $0.00003483 | $0.00004217 | $75.37 | $1,559,025 |
| 2018-10-24 | $0.00004211 | $0.00004216 | $0.00003599 | $0.00003802 | $231.05 | $1,405,764 |
| 2018-10-25 | $0.00003804 | $0.00003806 | $0.00003324 | $0.00003430 | $282.92 | $1,268,264 |
| 2018-10-26 | $0.00003435 | $0.00003790 | $0.00003402 | $0.00003790 | $217.67 | $1,401,146 |
| 2018-10-27 | $0.00003796 | $0.00003844 | $0.00003212 | $0.00003682 | $292.81 | $1,361,365 |
| 2018-10-28 | $0.00003683 | $0.00003790 | $0.00003490 | $0.00003515 | $211.70 | $1,299,653 |
| 2018-10-29 | $0.00003537 | $0.00005117 | $0.00003524 | $0.00005104 | $106.15 | $1,887,044 |
| 2018-10-30 | $0.00005104 | $0.00005108 | $0.00003304 | $0.00003623 | $99.65 | $1,339,527 |
| 2018-10-31 | $0.00003619 | $0.00003705 | $0.00003346 | $0.00003500 | $318.24 | $1,293,878 |