Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00001216 | $0.00001330 | $0.00001051 | $0.00001323 | $13.97 | $489,122 |
| 2019-02-02 | $0.00001321 | $0.00003159 | $0.00001318 | $0.00001797 | $67.32 | $664,331 |
| 2019-02-03 | $0.00001794 | $0.00001807 | $0.00001108 | $0.00001160 | $38.01 | $429,035 |
| 2019-02-04 | $0.00001159 | $0.00001173 | $0.000005304 | $0.00001024 | $122.70 | $378,562 |
| 2019-02-05 | $0.000006371 | $0.00001093 | $0.000005692 | $0.00001069 | $60.64 | $395,170 |
| 2019-02-06 | $0.00001070 | $0.00001392 | $0.00001013 | $0.00001222 | $56.42 | $451,771 |
| 2019-02-07 | $0.00001221 | $0.0003000 | $0.00001112 | $0.00007102 | $318.99 | $2,625,760 |
| 2019-02-08 | $0.00007100 | $0.0002228 | $0.00001257 | $0.00001423 | $149.72 | $526,089 |
| 2019-02-09 | $0.00001417 | $0.00003133 | $0.00001303 | $0.00002544 | $21.58 | $940,713 |
| 2019-02-10 | $0.00002544 | $0.00002588 | $0.00001333 | $0.00001333 | $35.39 | $492,911 |
| 2019-02-11 | $0.00001336 | $0.00001717 | $0.00001187 | $0.00001703 | $2.95 | $629,626 |
| 2019-02-12 | $0.00001700 | $0.00001705 | $0.00001025 | $0.00001187 | $35.88 | $438,770 |
| 2019-02-13 | $0.00001185 | $0.00001524 | $0.00001184 | $0.00001467 | $134.14 | $542,412 |
| 2019-02-14 | $0.00001466 | $0.00003267 | $0.00001034 | $0.00001039 | $24.37 | $384,253 |
| 2019-02-15 | $0.00001039 | $0.00001522 | $0.00001038 | $0.00001452 | $22.43 | $536,902 |
| 2019-02-16 | $0.00001453 | $0.00001490 | $0.00001253 | $0.00001382 | $14.06 | $510,932 |
| 2019-02-17 | $0.00001379 | $0.00003119 | $0.00001159 | $0.00003112 | $90.43 | $1,150,432 |
| 2019-02-18 | $0.00003116 | $0.00003791 | $0.00001566 | $0.00001575 | $109.32 | $582,176 |
| 2019-02-19 | $0.00001576 | $0.00001593 | $0.00001142 | $0.00001144 | $40.33 | $422,826 |
| 2019-02-20 | $0.00001144 | $0.00001676 | $0.00001133 | $0.00001451 | $107.40 | $536,481 |
| 2019-02-21 | $0.00001444 | $0.00001632 | $0.00001376 | $0.00001395 | $89.57 | $515,827 |
| 2019-02-22 | $0.00001396 | $0.00001521 | $0.00001387 | $0.00001505 | $39.56 | $556,275 |
| 2019-02-23 | $0.00001503 | $0.00001600 | $0.00001388 | $0.00001580 | $3.46 | $584,208 |
| 2019-02-24 | $0.00001584 | $0.00001686 | $0.00001269 | $0.00001379 | $21.19 | $509,822 |
| 2019-02-25 | $0.00001376 | $0.00001553 | $0.00001287 | $0.00001465 | $22.13 | $541,630 |
| 2019-02-26 | $0.00001464 | $0.00008022 | $0.00001398 | $0.00005490 | $201.00 | $2,029,826 |
| 2019-02-27 | $0.00005658 | $0.00006199 | $0.000007585 | $0.000009914 | $1,090.00 | $366,538 |
| 2019-02-28 | $0.000009910 | $0.00001734 | $0.000006237 | $0.000008931 | $943.50 | $330,206 |