Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00001700 | $0.00001710 | $0.00001411 | $0.00001626 | $49.91 | $601,081 |
| 2019-01-02 | $0.00001629 | $0.00001868 | $0.00001620 | $0.00001712 | $198.46 | $632,783 |
| 2019-01-03 | $0.00001710 | $0.00001829 | $0.00001396 | $0.00001740 | $108.33 | $643,163 |
| 2019-01-04 | $0.00001739 | $0.00001739 | $0.00001537 | $0.00001662 | $67.12 | $614,634 |
| 2019-01-05 | $0.00001663 | $0.00001789 | $0.00001607 | $0.00001614 | $48.12 | $596,581 |
| 2019-01-06 | $0.00001611 | $0.00001836 | $0.00001572 | $0.00001820 | $95.18 | $672,703 |
| 2019-01-07 | $0.00001817 | $0.00001889 | $0.00001368 | $0.00001611 | $120.10 | $595,604 |
| 2019-01-08 | $0.00001620 | $0.00003151 | $0.00001617 | $0.00002813 | $1,207.70 | $1,040,038 |
| 2019-01-09 | $0.00002818 | $0.00002826 | $0.00001482 | $0.00001546 | $314.12 | $571,723 |
| 2019-01-10 | $0.00001549 | $0.00001666 | $0.00001350 | $0.00001528 | $942.92 | $565,095 |
| 2019-01-11 | $0.00001525 | $0.00001536 | $0.00001358 | $0.00001489 | $65.47 | $550,574 |
| 2019-01-12 | $0.00001491 | $0.00001491 | $0.00001145 | $0.00001154 | $359.88 | $426,521 |
| 2019-01-13 | $0.00001148 | $0.00001479 | $0.00001148 | $0.00001403 | $1,668.62 | $518,824 |
| 2019-01-14 | $0.00001403 | $0.00001433 | $0.00001112 | $0.00001299 | $31.06 | $480,116 |
| 2019-01-15 | $0.00001297 | $0.00001430 | $0.00001201 | $0.00001333 | $1.62 | $492,820 |
| 2019-01-16 | $0.00001333 | $0.00002263 | $0.00001330 | $0.00001504 | $57.94 | $555,863 |
| 2019-01-17 | $0.00001505 | $0.00001514 | $0.00001308 | $0.00001359 | $53.83 | $502,383 |
| 2019-01-18 | $0.00001357 | $0.00001376 | $0.00001215 | $0.00001241 | $83.26 | $458,909 |
| 2019-01-19 | $0.00001240 | $0.00001476 | $0.00001215 | $0.00001412 | $16.65 | $522,110 |
| 2019-01-20 | $0.00001415 | $0.00001532 | $0.00001175 | $0.00001233 | $71.99 | $455,919 |
| 2019-01-21 | $0.00001227 | $0.00001465 | $0.00001156 | $0.00001415 | $21.75 | $522,977 |
| 2019-01-22 | $0.00001418 | $0.00002003 | $0.00001254 | $0.00001255 | $15.22 | $464,127 |
| 2019-01-23 | $0.00001253 | $0.00001341 | $0.00001219 | $0.00001340 | $17.69 | $495,376 |
| 2019-01-24 | $0.00001340 | $0.00001466 | $0.00001225 | $0.00001393 | $8.91 | $515,081 |
| 2019-01-25 | $0.00001403 | $0.00001462 | $0.00001286 | $0.00001433 | $4.49 | $529,625 |
| 2019-01-26 | $0.00001420 | $0.00001432 | $0.00001153 | $0.00001159 | $25.05 | $428,661 |
| 2019-01-27 | $0.00001159 | $0.00001286 | $0.00001127 | $0.00001277 | $7.07 | $472,176 |
| 2019-01-28 | $0.00001277 | $0.00001368 | $0.00001156 | $0.00001157 | $5.13 | $427,738 |
| 2019-01-29 | $0.00001157 | $0.00001407 | $0.00001152 | $0.00001228 | $6.88 | $454,023 |
| 2019-01-30 | $0.00001227 | $0.00002336 | $0.00001023 | $0.00001218 | $198.44 | $450,293 |
| 2019-01-31 | $0.00001219 | $0.00001278 | $0.00001110 | $0.00001215 | $61.89 | $449,260 |