Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.000008926 | $0.00001104 | $0.000008926 | $0.00001053 | $85.74 | $389,352 |
| 2019-03-02 | $0.00001052 | $0.00001094 | $0.000009208 | $0.00001043 | $8.28 | $385,613 |
| 2019-03-03 | $0.00001043 | $0.0001218 | $0.00001043 | $0.00001342 | $24.65 | $496,007 |
| 2019-03-04 | $0.00001344 | $0.00002194 | $0.00001059 | $0.00002190 | $12.91 | $809,736 |
| 2019-03-05 | $0.00002190 | $0.00002193 | $0.00001131 | $0.00001186 | $73.20 | $438,437 |
| 2019-03-06 | $0.00001186 | $0.00003056 | $0.00001028 | $0.00002573 | $40.27 | $951,401 |
| 2019-03-07 | $0.00002577 | $0.00002592 | $0.000009265 | $0.000009924 | $48.63 | $366,899 |
| 2019-03-08 | $0.000009936 | $0.00003711 | $0.000009042 | $0.00003632 | $231.02 | $1,342,841 |
| 2019-03-09 | $0.00003630 | $0.00003646 | $0.000008383 | $0.00002715 | $143.04 | $1,003,770 |
| 2019-03-10 | $0.00002724 | $0.00004290 | $0.00001027 | $0.00002858 | $11.88 | $1,056,675 |
| 2019-03-11 | $0.00002857 | $0.00002867 | $0.00001008 | $0.00001145 | $15.22 | $423,456 |
| 2019-03-12 | $0.00001146 | $0.00001253 | $0.00001053 | $0.00001250 | $3.79 | $462,115 |
| 2019-03-13 | $0.00001250 | $0.00001253 | $0.000009824 | $0.00001001 | $12.49 | $370,185 |
| 2019-03-14 | $0.00001000 | $0.00001103 | $0.000009993 | $0.00001057 | $43.44 | $390,961 |
| 2019-03-15 | $0.00001057 | $0.00001077 | $0.000009258 | $0.000009602 | $10.16 | $354,998 |
| 2019-03-16 | $0.000009591 | $0.00001201 | $0.000009571 | $0.00001150 | $4.95 | $425,251 |
| 2019-03-17 | $0.00001150 | $0.00001152 | $0.000009336 | $0.00001111 | $8.14 | $410,577 |
| 2019-03-18 | $0.00001111 | $0.00001752 | $0.000009283 | $0.000009659 | $8.79 | $357,116 |
| 2019-03-19 | $0.000009655 | $0.00001300 | $0.000009623 | $0.00001299 | $2.23 | $480,223 |
| 2019-03-20 | $0.00001301 | $0.00001482 | $0.00001042 | $0.00001130 | $1.23 | $417,741 |
| 2019-03-21 | $0.00001126 | $0.00001266 | $0.000009579 | $0.00001111 | $3.66 | $410,891 |
| 2019-03-22 | $0.00001111 | $0.00001442 | $0.000007780 | $0.000009442 | $28.43 | $349,072 |
| 2019-03-23 | $0.000009441 | $0.00002000 | $0.000009365 | $0.00001559 | $104.01 | $576,440 |
| 2019-03-24 | $0.00001556 | $0.00001686 | $0.000008352 | $0.00001335 | $12.61 | $493,466 |
| 2019-03-25 | $0.00001336 | $0.00001350 | $0.000008322 | $0.000009100 | $34.46 | $336,437 |
| 2019-03-26 | $0.000009107 | $0.00001349 | $0.000009075 | $0.00001060 | $127.87 | $391,889 |
| 2019-03-27 | $0.00001060 | $0.00001171 | $0.000008522 | $0.00001120 | $60.40 | $413,984 |
| 2019-03-28 | $0.00001120 | $0.00001120 | $0.000008899 | $0.00001112 | $37.78 | $411,213 |
| 2019-03-29 | $0.00001112 | $0.00001713 | $0.00001031 | $0.00001138 | $76.19 | $420,685 |
| 2019-03-30 | $0.00001138 | $0.00001140 | $0.000008475 | $0.000008564 | $52.02 | $316,617 |
| 2019-03-31 | $0.000008564 | $0.00003517 | $0.000008506 | $0.00003448 | $203.17 | $1,274,908 |