Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.000007740 | $0.000007962 | $0.000007310 | $0.000007782 | $230.50 | $287,707 |
| 2019-07-02 | $0.000007782 | $0.000008016 | $0.000006465 | $0.000007912 | $231.03 | $292,527 |
| 2019-07-03 | $0.000007922 | $0.000009005 | $0.000006783 | $0.000006816 | $207.05 | $251,995 |
| 2019-07-04 | $0.000006820 | $0.00001145 | $0.000006731 | $0.000008122 | $282.16 | $300,277 |
| 2019-07-05 | $0.000008127 | $0.00001150 | $0.000008050 | $0.00001122 | $380.34 | $414,641 |
| 2019-07-06 | $0.00001121 | $0.00001139 | $0.000007803 | $0.000008858 | $278.11 | $327,493 |
| 2019-07-07 | $0.000008849 | $0.00001163 | $0.000007869 | $0.00001163 | $474.48 | $430,150 |
| 2019-07-08 | $0.00001164 | $0.00001317 | $0.000009292 | $0.000009366 | $378.65 | $346,290 |
| 2019-07-09 | $0.000009362 | $0.00001074 | $0.000008756 | $0.000008844 | $355.58 | $326,991 |
| 2019-07-10 | $0.000008846 | $0.00001068 | $0.000008090 | $0.000009273 | $98.02 | $342,824 |
| 2019-07-11 | $0.000009273 | $0.000009777 | $0.000007837 | $0.000008931 | $98.04 | $330,181 |
| 2019-07-12 | $0.000008941 | $0.00001041 | $0.000007999 | $0.00001035 | $120.95 | $382,833 |
| 2019-07-13 | $0.00001035 | $0.00001133 | $0.000009089 | $0.000009750 | $132.10 | $360,475 |
| 2019-07-14 | $0.000009749 | $0.00001180 | $0.000007693 | $0.00001033 | $219.89 | $382,049 |
| 2019-07-15 | $0.00001034 | $0.00001093 | $0.000008519 | $0.000009186 | $159.69 | $339,621 |
| 2019-07-16 | $0.000009178 | $0.00001088 | $0.000008390 | $0.000008460 | $147.50 | $312,780 |
| 2019-07-17 | $0.000008447 | $0.00001282 | $0.000008421 | $0.000009099 | $160.88 | $336,398 |
| 2019-07-18 | $0.000009101 | $0.00001191 | $0.000008937 | $0.000008937 | $742.33 | $330,412 |
| 2019-07-19 | $0.000008937 | $0.00001193 | $0.000006180 | $0.00001157 | $818.09 | $427,713 |
| 2019-07-20 | $0.00001158 | $0.00001228 | $0.000006943 | $0.00001185 | $802.51 | $438,193 |
| 2019-07-21 | $0.00001185 | $0.00001196 | $0.000007050 | $0.000007962 | $526.11 | $294,364 |
| 2019-07-22 | $0.000007962 | $0.00001089 | $0.000007426 | $0.000007617 | $489.64 | $281,598 |
| 2019-07-23 | $0.000007624 | $0.00001042 | $0.000007308 | $0.000008203 | $511.37 | $303,287 |
| 2019-07-24 | $0.000008203 | $0.00001040 | $0.000007994 | $0.000008495 | $534.12 | $314,071 |
| 2019-07-25 | $0.000008489 | $0.00001137 | $0.000008318 | $0.000009317 | $690.17 | $344,469 |
| 2019-07-26 | $0.000009315 | $0.00001101 | $0.000006045 | $0.000006180 | $138.19 | $228,468 |
| 2019-07-27 | $0.000006180 | $0.000008932 | $0.000006169 | $0.000007561 | $165.26 | $279,541 |
| 2019-07-28 | $0.000007542 | $0.000007721 | $0.000006742 | $0.000006930 | $130.62 | $256,192 |
| 2019-07-29 | $0.000006936 | $0.000008437 | $0.000006868 | $0.000008063 | $39.79 | $298,103 |
| 2019-07-30 | $0.000008076 | $0.000009549 | $0.000006214 | $0.000008738 | $300.80 | $323,056 |
| 2019-07-31 | $0.000008741 | $0.00001012 | $0.000006000 | $0.000007704 | $96.99 | $284,833 |