Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00003500 | $0.00003812 | $0.00003461 | $0.00003694 | $21.91 | $1,365,647 |
| 2018-11-02 | $0.00003688 | $0.00004282 | $0.00003359 | $0.00003359 | $174.92 | $1,241,871 |
| 2018-11-03 | $0.00003359 | $0.00003786 | $0.00003208 | $0.00003637 | $1,567.07 | $1,344,736 |
| 2018-11-04 | $0.00003637 | $0.00003637 | $0.00003129 | $0.00003344 | $295.95 | $1,236,262 |
| 2018-11-05 | $0.00003386 | $0.00004125 | $0.00003278 | $0.00003403 | $269.06 | $1,258,267 |
| 2018-11-06 | $0.00003413 | $0.00003902 | $0.00003383 | $0.00003800 | $94.33 | $1,303,908 |
| 2018-11-07 | $0.00003806 | $0.00003841 | $0.00003343 | $0.00003574 | $356.96 | $1,321,470 |
| 2018-11-08 | $0.00003571 | $0.00003867 | $0.00003322 | $0.00003322 | $156.62 | $1,228,136 |
| 2018-11-09 | $0.00003321 | $0.00003381 | $0.00002725 | $0.00002947 | $241.90 | $1,089,657 |
| 2018-11-10 | $0.00002916 | $0.00003237 | $0.00002914 | $0.00003149 | $359.79 | $1,164,194 |
| 2018-11-11 | $0.00003204 | $0.00003270 | $0.00002896 | $0.00003190 | $130.96 | $1,179,290 |
| 2018-11-12 | $0.00003182 | $0.00003244 | $0.00003055 | $0.00003145 | $788.90 | $1,162,675 |
| 2018-11-13 | $0.00003146 | $0.00003218 | $0.00002929 | $0.00002970 | $558.81 | $1,097,923 |
| 2018-11-14 | $0.00002957 | $0.00003055 | $0.00002616 | $0.00002744 | $604.47 | $1,014,476 |
| 2018-11-15 | $0.00002751 | $0.00004668 | $0.00002486 | $0.00003914 | $317.39 | $1,447,102 |
| 2018-11-16 | $0.00003915 | $0.00003930 | $0.00002609 | $0.00002844 | $225.65 | $1,051,480 |
| 2018-11-17 | $0.00002852 | $0.00002852 | $0.00002572 | $0.00002603 | $114.58 | $962,505 |
| 2018-11-18 | $0.00002605 | $0.00003274 | $0.00002589 | $0.00003095 | $117.00 | $1,144,226 |
| 2018-11-19 | $0.00003098 | $0.00004997 | $0.00002288 | $0.00002399 | $158.53 | $886,999 |
| 2018-11-20 | $0.00002390 | $0.00002532 | $0.00001944 | $0.00002001 | $762.33 | $739,887 |
| 2018-11-21 | $0.00002007 | $0.00002224 | $0.00001926 | $0.00002218 | $1,518.50 | $819,848 |
| 2018-11-22 | $0.00002220 | $0.00002338 | $0.00002123 | $0.00002123 | $268.30 | $784,951 |
| 2018-11-23 | $0.00002108 | $0.00002145 | $0.00002016 | $0.00002059 | $626.71 | $761,079 |
| 2018-11-24 | $0.00002059 | $0.00002685 | $0.00002059 | $0.00002259 | $827.25 | $835,113 |
| 2018-11-25 | $0.00002261 | $0.00002564 | $0.00001958 | $0.00002558 | $163.79 | $945,657 |
| 2018-11-26 | $0.00002548 | $0.00002760 | $0.00001882 | $0.00002157 | $377.85 | $797,569 |
| 2018-11-27 | $0.00002152 | $0.00002229 | $0.00001753 | $0.00002153 | $631.56 | $795,887 |
| 2018-11-28 | $0.00002153 | $0.00002416 | $0.00002112 | $0.00002323 | $136.32 | $858,938 |
| 2018-11-29 | $0.00002320 | $0.00002411 | $0.00002122 | $0.00002234 | $217.79 | $826,066 |
| 2018-11-30 | $0.00002236 | $0.00002263 | $0.00002042 | $0.00002082 | $63.55 | $769,745 |