ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02682 | $0.02917 | $0.01707 | $0.02639 | $5.33 | $0 |
| 2017-05-02 | $0.02639 | $0.02648 | $0.02254 | $0.02284 | $5.79 | $0 |
| 2017-05-03 | $0.02308 | $0.02658 | $0.01830 | $0.02653 | $78.23 | $0 |
| 2017-05-04 | $0.02654 | $0.02675 | $0.0008358 | $0.003735 | $73.99 | $0 |
| 2017-05-05 | $0.003743 | $0.02363 | $0.002427 | $0.002482 | $130.94 | $0 |
| 2017-05-06 | $0.002484 | $0.003156 | $0.002193 | $0.002396 | $118.18 | $0 |
| 2017-05-07 | $0.002397 | $0.003106 | $0.002380 | $0.002828 | $27.24 | $0 |
| 2017-05-08 | $0.002828 | $0.01106 | $0.002828 | $0.01106 | $19.07 | $0 |
| 2017-05-09 | $0.01115 | $0.01115 | $0.004319 | $0.007829 | $93.40 | $0 |
| 2017-05-10 | $0.007834 | $0.007920 | $0.005487 | $0.005819 | $0.7751 | $0 |
| 2017-05-11 | $0.005830 | $0.01833 | $0.003112 | $0.008589 | $722.03 | $0 |
| 2017-05-12 | $0.008598 | $0.07856 | $0.008569 | $0.02534 | $4,344.80 | $0 |
| 2017-05-13 | $0.02528 | $0.03218 | $0.01167 | $0.01218 | $1,767.37 | $0 |
| 2017-05-14 | $0.01221 | $0.01420 | $0.008115 | $0.01318 | $368.89 | $0 |
| 2017-05-15 | $0.01319 | $0.01321 | $0.008496 | $0.008654 | $62.60 | $0 |
| 2017-05-16 | $0.008641 | $0.01540 | $0.005397 | $0.01540 | $695.99 | $0 |
| 2017-05-17 | $0.01540 | $0.01587 | $0.007251 | $0.007610 | $173.80 | $0 |
| 2017-05-18 | $0.007606 | $0.01188 | $0.007419 | $0.01012 | $239.13 | $0 |
| 2017-05-19 | $0.01013 | $0.01041 | $0.008257 | $0.008624 | $2.11 | $0 |
| 2017-05-20 | $0.008615 | $0.02968 | $0.008615 | $0.009210 | $1,342.92 | $0 |
| 2017-05-21 | $0.009207 | $0.01438 | $0.006469 | $0.006469 | $267.81 | $0 |
| 2017-05-22 | $0.006491 | $0.01064 | $0.006078 | $0.008949 | $323.34 | $0 |
| 2017-05-23 | $0.008935 | $0.009336 | $0.006335 | $0.008833 | $76.36 | $0 |
| 2017-05-24 | $0.008843 | $0.01069 | $0.007003 | $0.007343 | $174.46 | $0 |
| 2017-05-25 | $0.007329 | $0.009565 | $0.004855 | $0.007648 | $341.52 | $0 |
| 2017-05-26 | $0.007586 | $0.008246 | $0.005954 | $0.007402 | $20.61 | $0 |
| 2017-05-27 | $0.007427 | $0.007528 | $0.002521 | $0.005627 | $297.64 | $0 |
| 2017-05-28 | $0.005660 | $0.005867 | $0.002429 | $0.002514 | $566.95 | $0 |
| 2017-05-29 | $0.002509 | $0.004407 | $0.002509 | $0.002878 | $201.81 | $0 |
| 2017-05-30 | $0.003219 | $0.004266 | $0.002735 | $0.004266 | $300.89 | $0 |
| 2017-05-31 | $0.004280 | $0.004459 | $0.002872 | $0.003368 | $99.35 | $0 |