Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.000004677 | $0.000004708 | $0.000003333 | $0.000003564 | $61.04 | $131,776 |
| 2019-06-02 | $0.000003565 | $0.000006734 | $0.000003565 | $0.000006732 | $112.37 | $248,901 |
| 2019-06-03 | $0.000006731 | $0.00002254 | $0.000004227 | $0.00002134 | $109.52 | $788,802 |
| 2019-06-04 | $0.00002131 | $0.00002783 | $0.000004545 | $0.000008095 | $76.89 | $299,299 |
| 2019-06-05 | $0.000008095 | $0.000008247 | $0.000004155 | $0.000004254 | $57.74 | $157,282 |
| 2019-06-06 | $0.000004255 | $0.000004325 | $0.000004021 | $0.000004163 | $156.57 | $153,902 |
| 2019-06-07 | $0.000004161 | $0.000004561 | $0.000004160 | $0.000004488 | $115.21 | $165,919 |
| 2019-06-08 | $0.000004483 | $0.000005866 | $0.000003447 | $0.000004251 | $89.34 | $157,173 |
| 2019-06-09 | $0.000004252 | $0.000005657 | $0.000003576 | $0.000003659 | $193.94 | $135,280 |
| 2019-06-10 | $0.000003659 | $0.000003943 | $0.000003126 | $0.000003217 | $64.61 | $118,952 |
| 2019-06-11 | $0.000003217 | $0.000004429 | $0.000002857 | $0.000003061 | $232.33 | $113,170 |
| 2019-06-12 | $0.000003061 | $0.000004248 | $0.000003036 | $0.000004132 | $369.42 | $152,754 |
| 2019-06-13 | $0.000004129 | $0.000004410 | $0.000003555 | $0.000004009 | $97.47 | $148,224 |
| 2019-06-14 | $0.000004010 | $0.000009856 | $0.000003189 | $0.000009844 | $73.46 | $363,935 |
| 2019-06-15 | $0.000009845 | $0.00001182 | $0.000005438 | $0.000005496 | $129.18 | $203,211 |
| 2019-06-16 | $0.000005496 | $0.000006366 | $0.000004308 | $0.000005595 | $159.60 | $206,864 |
| 2019-06-17 | $0.000005594 | $0.000006216 | $0.000004231 | $0.000004257 | $100.86 | $157,389 |
| 2019-06-18 | $0.000004257 | $0.000006581 | $0.000003763 | $0.000005647 | $119.22 | $208,765 |
| 2019-06-19 | $0.000005644 | $0.000007665 | $0.000005157 | $0.000006314 | $156.12 | $233,444 |
| 2019-06-20 | $0.000006313 | $0.00002160 | $0.000005234 | $0.00001733 | $433.73 | $640,618 |
| 2019-06-21 | $0.00001733 | $0.00001740 | $0.000005825 | $0.000005956 | $175.83 | $220,192 |
| 2019-06-22 | $0.000005956 | $0.00001599 | $0.000005940 | $0.00001407 | $172.70 | $520,174 |
| 2019-06-23 | $0.00001407 | $0.00004586 | $0.000007273 | $0.00002393 | $319.73 | $884,575 |
| 2019-06-24 | $0.00002393 | $0.00004459 | $0.000006321 | $0.00004427 | $260.40 | $1,636,586 |
| 2019-06-25 | $0.00004427 | $0.00004427 | $0.000006537 | $0.000008514 | $146.41 | $314,778 |
| 2019-06-26 | $0.000008509 | $0.00001181 | $0.000007241 | $0.00001180 | $138.35 | $436,205 |
| 2019-06-27 | $0.00001179 | $0.00001502 | $0.000006973 | $0.000007001 | $156.68 | $258,836 |
| 2019-06-28 | $0.000007001 | $0.00001641 | $0.000006435 | $0.000009346 | $197.14 | $345,550 |
| 2019-06-29 | $0.000009346 | $0.00002007 | $0.000007861 | $0.000008308 | $225.07 | $307,158 |
| 2019-06-30 | $0.000008309 | $0.00001157 | $0.000007657 | $0.000007745 | $225.22 | $286,359 |