Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000008609 | $0.000008700 | $0.000005418 | $0.000005683 | $14.49 | $210,126 |
| 2019-05-02 | $0.000005656 | $0.000007186 | $0.000005298 | $0.000005712 | $1.46 | $211,161 |
| 2019-05-03 | $0.000005712 | $0.000005944 | $0.000005030 | $0.000005463 | $9.80 | $201,962 |
| 2019-05-04 | $0.000005463 | $0.000007407 | $0.000003989 | $0.000005991 | $20.93 | $221,508 |
| 2019-05-05 | $0.000005967 | $0.000008047 | $0.000001351 | $0.000002016 | $167.90 | $74,535.78 |
| 2019-05-06 | $0.000002015 | $0.000003982 | $0.000001892 | $0.000002028 | $93.28 | $74,983.05 |
| 2019-05-07 | $0.000003123 | $0.000003272 | $0.000002076 | $0.000002568 | $337.00 | $94,934.16 |
| 2019-05-08 | $0.000002566 | $0.000003881 | $0.000002185 | $0.000003721 | $283.60 | $137,587 |
| 2019-05-09 | $0.000003722 | $0.000003722 | $0.000002658 | $0.000003124 | $636.80 | $115,492 |
| 2019-05-10 | $0.000003124 | $0.000003690 | $0.000002478 | $0.000003127 | $220.37 | $115,613 |
| 2019-05-11 | $0.000003127 | $0.000003179 | $0.000002554 | $0.000003116 | $225.72 | $115,196 |
| 2019-05-12 | $0.000003116 | $0.000004130 | $0.000003027 | $0.000003694 | $53.34 | $136,578 |
| 2019-05-13 | $0.000003695 | $0.000003757 | $0.000002732 | $0.000002752 | $636.18 | $101,746 |
| 2019-05-14 | $0.000002752 | $0.000003932 | $0.000002744 | $0.000003739 | $191.67 | $138,233 |
| 2019-05-15 | $0.000003737 | $0.000005007 | $0.000003261 | $0.000005006 | $163.84 | $185,074 |
| 2019-05-16 | $0.000004999 | $0.000005277 | $0.000003344 | $0.000003509 | $353.64 | $129,736 |
| 2019-05-17 | $0.000003509 | $0.000003726 | $0.000003024 | $0.000003718 | $168.08 | $137,456 |
| 2019-05-18 | $0.000003718 | $0.000004378 | $0.000003367 | $0.000003701 | $88.35 | $136,845 |
| 2019-05-19 | $0.000003701 | $0.000006584 | $0.000003687 | $0.000006576 | $121.62 | $243,127 |
| 2019-05-20 | $0.000006575 | $0.00001499 | $0.000003626 | $0.000004304 | $304.83 | $159,138 |
| 2019-05-21 | $0.000004304 | $0.000005534 | $0.000003924 | $0.000004074 | $425.32 | $150,608 |
| 2019-05-22 | $0.000004076 | $0.000009478 | $0.000004051 | $0.000005096 | $522.02 | $188,394 |
| 2019-05-23 | $0.000005094 | $0.00001124 | $0.000004747 | $0.00001116 | $123.58 | $412,584 |
| 2019-05-24 | $0.00001116 | $0.00001601 | $0.000006656 | $0.000006683 | $94.09 | $247,082 |
| 2019-05-25 | $0.000006683 | $0.000007413 | $0.000004283 | $0.000004331 | $51.73 | $160,109 |
| 2019-05-26 | $0.000004326 | $0.000005962 | $0.000004326 | $0.000005934 | $105.50 | $219,398 |
| 2019-05-27 | $0.000005931 | $0.000007302 | $0.000005233 | $0.000006233 | $75.17 | $230,435 |
| 2019-05-28 | $0.000006230 | $0.000007489 | $0.000006088 | $0.000006421 | $153.09 | $237,386 |
| 2019-05-29 | $0.000006418 | $0.000007054 | $0.000005699 | $0.000005710 | $75.40 | $211,092 |
| 2019-05-30 | $0.000005711 | $0.000007556 | $0.000004553 | $0.000006147 | $369.78 | $227,244 |
| 2019-05-31 | $0.000006147 | $0.000006212 | $0.000003250 | $0.000004678 | $100.99 | $172,953 |