Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.000007704 | $0.000009780 | $0.000005585 | $0.000006930 | $77.91 | $256,218 |
| 2019-08-02 | $0.000006930 | $0.000009566 | $0.000006769 | $0.000009265 | $90.14 | $342,548 |
| 2019-08-03 | $0.000009268 | $0.000009279 | $0.000006585 | $0.000006600 | $127.98 | $243,999 |
| 2019-08-04 | $0.000006598 | $0.000009938 | $0.000006522 | $0.000008964 | $198.92 | $331,402 |
| 2019-08-05 | $0.000008965 | $0.000009550 | $0.000006732 | $0.000006769 | $159.41 | $250,266 |
| 2019-08-06 | $0.000006769 | $0.000008338 | $0.000006521 | $0.000007738 | $217.43 | $286,096 |
| 2019-08-07 | $0.000007727 | $0.000007842 | $0.000006274 | $0.000006465 | $115.08 | $239,036 |
| 2019-08-08 | $0.000006462 | $0.000006513 | $0.000005819 | $0.000005969 | $45.23 | $220,699 |
| 2019-08-09 | $0.000005964 | $0.000006739 | $0.000005099 | $0.000005123 | $28.26 | $189,389 |
| 2019-08-10 | $0.000005123 | $0.000006074 | $0.000005048 | $0.000005198 | $29.34 | $192,183 |
| 2019-08-11 | $0.000005196 | $0.000007608 | $0.000005196 | $0.000006328 | $148.86 | $233,944 |
| 2019-08-12 | $0.000006327 | $0.000007645 | $0.000005236 | $0.000005607 | $16.88 | $207,294 |
| 2019-08-13 | $0.000005608 | $0.000009320 | $0.000005246 | $0.000008881 | $130.81 | $328,339 |
| 2019-08-14 | $0.000008891 | $0.000008988 | $0.000006210 | $0.000006537 | $63.08 | $241,699 |
| 2019-08-15 | $0.000006540 | $0.000007432 | $0.000005701 | $0.000006165 | $19.08 | $227,932 |
| 2019-08-16 | $0.000006170 | $0.000006705 | $0.000005209 | $0.000006235 | $151.97 | $230,530 |
| 2019-08-17 | $0.000006235 | $0.000006638 | $0.000004674 | $0.000005264 | $102.36 | $194,615 |
| 2019-08-18 | $0.000005264 | $0.000006396 | $0.000004732 | $0.000005827 | $76.87 | $215,440 |
| 2019-08-19 | $0.000005822 | $0.000006666 | $0.000005372 | $0.000006349 | $76.86 | $234,730 |
| 2019-08-20 | $0.000006353 | $0.000006842 | $0.000005284 | $0.000005400 | $118.49 | $199,651 |
| 2019-08-21 | $0.000005395 | $0.000005410 | $0.000004800 | $0.000004829 | $36.76 | $178,550 |
| 2019-08-22 | $0.000004828 | $0.000005088 | $0.000004746 | $0.000004797 | $5.50 | $177,341 |
| 2019-08-23 | $0.000004797 | $0.000006859 | $0.000004766 | $0.000006784 | $12.23 | $250,818 |
| 2019-08-24 | $0.000006784 | $0.000008435 | $0.000004730 | $0.000005692 | $37.40 | $210,428 |
| 2019-08-25 | $0.000005692 | $0.000006424 | $0.000005059 | $0.000005763 | $37.57 | $213,048 |
| 2019-08-26 | $0.000005763 | $0.000005959 | $0.000004450 | $0.000005140 | $94.38 | $190,021 |
| 2019-08-27 | $0.000005140 | $0.000007248 | $0.000005065 | $0.000005831 | $202.48 | $215,581 |
| 2019-08-28 | $0.000005834 | $0.000008473 | $0.000004783 | $0.000004797 | $40.53 | $177,339 |
| 2019-08-29 | $0.000004797 | $0.000006351 | $0.000004660 | $0.000005548 | $12.50 | $205,125 |
| 2019-08-30 | $0.000005548 | $0.000006753 | $0.000004434 | $0.000004887 | $62.70 | $180,697 |
| 2019-08-31 | $0.000004888 | $0.000007210 | $0.000004442 | $0.000005264 | $133.57 | $194,631 |