ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.2358 | $0.2737 | $0.1320 | $0.1534 | $299.47 | $0 |
| 2017-04-02 | $0.1534 | $0.2088 | $0.1301 | $0.1324 | $372.64 | $0 |
| 2017-04-03 | $0.1325 | $0.1509 | $0.09654 | $0.09724 | $225.09 | $0 |
| 2017-04-04 | $0.09738 | $0.1134 | $0.05616 | $0.09633 | $44.20 | $0 |
| 2017-04-05 | $0.09640 | $0.09648 | $0.05586 | $0.05625 | $180.87 | $0 |
| 2017-04-06 | $0.05630 | $0.1617 | $0.05630 | $0.1071 | $470.05 | $0 |
| 2017-04-07 | $0.1068 | $0.2006 | $0.09489 | $0.1412 | $918.06 | $0 |
| 2017-04-08 | $0.1407 | $0.1653 | $0.05336 | $0.05880 | $3,643.77 | $0 |
| 2017-04-09 | $0.05884 | $0.1063 | $0.04714 | $0.05346 | $3,044.43 | $0 |
| 2017-04-10 | $0.05344 | $0.1051 | $0.05312 | $0.05343 | $2,917.86 | $0 |
| 2017-04-11 | $0.05345 | $0.08029 | $0.03573 | $0.05449 | $1,163.03 | $0 |
| 2017-04-12 | $0.05448 | $0.05464 | $0.05415 | $0.05433 | $22.91 | $0 |
| 2017-04-13 | $0.05436 | $0.05458 | $0.02801 | $0.02824 | $24.72 | $0 |
| 2017-04-14 | $0.02827 | $0.05313 | $0.02822 | $0.05241 | $20.68 | $0 |
| 2017-04-15 | $0.05240 | $0.05332 | $0.03557 | $0.03557 | $0.005870 | $0 |
| 2017-04-16 | $0.03558 | $0.05184 | $0.03558 | $0.05048 | $0.2131 | $0 |
| 2017-04-17 | $0.05049 | $0.05050 | $0.02195 | $0.03704 | $423.32 | $0 |
| 2017-04-18 | $0.03703 | $0.04243 | $0.01921 | $0.01929 | $33.39 | $0 |
| 2017-04-19 | $0.01930 | $0.03578 | $0.01857 | $0.03005 | $2,512.62 | $0 |
| 2017-04-20 | $0.03007 | $0.03044 | $0.01893 | $0.02967 | $2,162.55 | $0 |
| 2017-04-21 | $0.02968 | $0.03242 | $0.02392 | $0.02640 | $22.70 | $0 |
| 2017-04-22 | $0.02642 | $0.02676 | $0.02369 | $0.02433 | $6.22 | $0 |
| 2017-04-23 | $0.02433 | $0.02509 | $0.02320 | $0.02496 | $30.27 | $0 |
| 2017-04-24 | $0.02501 | $0.02740 | $0.02279 | $0.02737 | $35.67 | $0 |
| 2017-04-25 | $0.02737 | $0.02762 | $0.02292 | $0.02542 | $17.14 | $0 |
| 2017-04-26 | $0.02543 | $0.02720 | $0.01412 | $0.02334 | $67.35 | $0 |
| 2017-04-27 | $0.02335 | $0.1447 | $0.02110 | $0.1446 | $123.24 | $0 |
| 2017-04-28 | $0.1447 | $0.1516 | $0.02232 | $0.02232 | $21.33 | $0 |
| 2017-04-29 | $0.02234 | $0.02637 | $0.01923 | $0.02633 | $0.1970 | $0 |
| 2017-04-30 | $0.02633 | $0.02681 | $0.02615 | $0.02681 | $0.2391 | $0 |