Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00003448 | $0.00003470 | $0.000009863 | $0.000009984 | $59.29 | $369,127 |
| 2019-04-02 | $0.000009984 | $0.00001420 | $0.000009505 | $0.00001372 | $41.90 | $507,267 |
| 2019-04-03 | $0.00001370 | $0.00001530 | $0.000009603 | $0.00001026 | $20.37 | $379,368 |
| 2019-04-04 | $0.00001024 | $0.00001546 | $0.00001014 | $0.00001207 | $43.38 | $446,269 |
| 2019-04-05 | $0.00001207 | $0.00001452 | $0.000009961 | $0.00001449 | $1.12 | $535,862 |
| 2019-04-06 | $0.00001448 | $0.00001450 | $0.000008703 | $0.00001037 | $9.55 | $383,495 |
| 2019-04-07 | $0.00001037 | $0.00001516 | $0.000002251 | $0.000008432 | $118.35 | $311,731 |
| 2019-04-08 | $0.000008432 | $0.00004672 | $0.000008024 | $0.00004642 | $61.50 | $1,716,124 |
| 2019-04-09 | $0.00004640 | $0.00004658 | $0.000008484 | $0.000009658 | $25.74 | $357,068 |
| 2019-04-10 | $0.000009652 | $0.000009652 | $0.000006299 | $0.000008694 | $28.54 | $321,413 |
| 2019-04-11 | $0.000008697 | $0.00002549 | $0.000008316 | $0.00002545 | $27.97 | $941,081 |
| 2019-04-12 | $0.00002543 | $0.00002544 | $0.000006305 | $0.000007444 | $0.7528 | $275,201 |
| 2019-04-13 | $0.000007445 | $0.000007471 | $0.000006180 | $0.000007452 | $0.7986 | $275,505 |
| 2019-04-14 | $0.000007452 | $0.000008081 | $0.000007284 | $0.000007813 | $1.39 | $288,841 |
| 2019-04-15 | $0.000007813 | $0.000008893 | $0.000006582 | $0.000006658 | $8.83 | $246,138 |
| 2019-04-16 | $0.000006648 | $0.00001043 | $0.000006562 | $0.00001035 | $1.17 | $382,482 |
| 2019-04-17 | $0.00001034 | $0.00001158 | $0.000007137 | $0.000007180 | $0.9903 | $265,467 |
| 2019-04-18 | $0.000007180 | $0.000008367 | $0.000007162 | $0.000007975 | $2.10 | $294,851 |
| 2019-04-19 | $0.000007985 | $0.000007992 | $0.000007124 | $0.000007488 | $77.79 | $276,833 |
| 2019-04-20 | $0.000007486 | $0.00001001 | $0.000007373 | $0.000009762 | $10.30 | $360,918 |
| 2019-04-21 | $0.000009762 | $0.000009788 | $0.000005243 | $0.000005892 | $3.14 | $217,820 |
| 2019-04-22 | $0.000005888 | $0.000006763 | $0.000005684 | $0.000006535 | $7.43 | $241,589 |
| 2019-04-23 | $0.000006535 | $0.000007394 | $0.000006091 | $0.000006097 | $179.42 | $225,400 |
| 2019-04-24 | $0.000006103 | $0.00001001 | $0.000005678 | $0.000009977 | $10.18 | $368,880 |
| 2019-04-25 | $0.000009974 | $0.00001005 | $0.000005627 | $0.000005647 | $7.59 | $208,777 |
| 2019-04-26 | $0.000005660 | $0.000005715 | $0.000004365 | $0.000004389 | $1.62 | $162,257 |
| 2019-04-27 | $0.000004387 | $0.00002593 | $0.000004347 | $0.00002448 | $23.79 | $905,193 |
| 2019-04-28 | $0.00002446 | $0.00002640 | $0.000005635 | $0.000005650 | $6.22 | $208,888 |
| 2019-04-29 | $0.000005650 | $0.000007685 | $0.000005471 | $0.000007481 | $12.44 | $276,595 |
| 2019-04-30 | $0.000007488 | $0.000009655 | $0.000006305 | $0.000008612 | $10.20 | $318,398 |