Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00002087 | $0.00002438 | $0.00001993 | $0.00002436 | $147.20 | $900,504 |
| 2018-12-02 | $0.00002428 | $0.00002491 | $0.00001935 | $0.00001954 | $475.54 | $722,266 |
| 2018-12-03 | $0.00001955 | $0.00002199 | $0.00001868 | $0.00002167 | $22.02 | $801,303 |
| 2018-12-04 | $0.00002156 | $0.00002180 | $0.00001790 | $0.00002014 | $244.25 | $744,672 |
| 2018-12-05 | $0.00002014 | $0.00002024 | $0.00001881 | $0.00001907 | $450.89 | $705,162 |
| 2018-12-06 | $0.00001907 | $0.00002026 | $0.00001791 | $0.00001827 | $167.64 | $675,537 |
| 2018-12-07 | $0.00001825 | $0.00002896 | $0.00001760 | $0.00001940 | $681.38 | $717,422 |
| 2018-12-08 | $0.00001942 | $0.00001974 | $0.00001622 | $0.00001708 | $33.47 | $631,538 |
| 2018-12-09 | $0.00001701 | $0.00002065 | $0.00001504 | $0.00001722 | $255.29 | $636,541 |
| 2018-12-10 | $0.00001718 | $0.00001912 | $0.00001653 | $0.00001677 | $105.49 | $619,977 |
| 2018-12-11 | $0.00001676 | $0.00001882 | $0.00001586 | $0.00001655 | $10.71 | $611,878 |
| 2018-12-12 | $0.00001655 | $0.00003269 | $0.00001654 | $0.00002583 | $223.90 | $954,829 |
| 2018-12-13 | $0.00002584 | $0.00002591 | $0.00001552 | $0.00001581 | $275.24 | $584,535 |
| 2018-12-14 | $0.00001581 | $0.00001629 | $0.00001533 | $0.00001583 | $30.64 | $585,133 |
| 2018-12-15 | $0.00001583 | $0.00001729 | $0.00001547 | $0.00001712 | $67.52 | $633,122 |
| 2018-12-16 | $0.00001706 | $0.00001739 | $0.00001666 | $0.00001680 | $205.11 | $621,260 |
| 2018-12-17 | $0.00001685 | $0.00004994 | $0.00001684 | $0.00004031 | $202.56 | $1,490,188 |
| 2018-12-18 | $0.00004031 | $0.00004099 | $0.00002137 | $0.00002291 | $93.61 | $846,836 |
| 2018-12-19 | $0.00002288 | $0.00002437 | $0.00001846 | $0.00002159 | $495.17 | $798,247 |
| 2018-12-20 | $0.00002153 | $0.00002309 | $0.00001946 | $0.00002024 | $306.92 | $748,181 |
| 2018-12-21 | $0.00002022 | $0.00002673 | $0.00001989 | $0.00002400 | $181.67 | $887,436 |
| 2018-12-22 | $0.00002401 | $0.00002430 | $0.00001816 | $0.00001915 | $195.92 | $707,880 |
| 2018-12-23 | $0.00001919 | $0.00002151 | $0.00001887 | $0.00001963 | $216.90 | $725,814 |
| 2018-12-24 | $0.00001967 | $0.00002138 | $0.00001930 | $0.00002036 | $117.29 | $752,597 |
| 2018-12-25 | $0.00002050 | $0.00002050 | $0.00001765 | $0.00001859 | $105.12 | $687,145 |
| 2018-12-26 | $0.00001860 | $0.00002001 | $0.00001578 | $0.00001743 | $185.91 | $644,423 |
| 2018-12-27 | $0.00001747 | $0.00001872 | $0.00001708 | $0.00001859 | $214.27 | $687,248 |
| 2018-12-28 | $0.00001858 | $0.00001988 | $0.00001663 | $0.00001905 | $190.76 | $704,485 |
| 2018-12-29 | $0.00001908 | $0.00001952 | $0.00001720 | $0.00001908 | $326.35 | $705,279 |
| 2018-12-30 | $0.00001892 | $0.00002827 | $0.00001841 | $0.00002825 | $22.85 | $1,044,537 |
| 2018-12-31 | $0.00002826 | $0.00003408 | $0.00001198 | $0.00001699 | $660.06 | $628,210 |