ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003371 | $0.003609 | $0.002437 | $0.002618 | $123.30 | $0 |
| 2017-06-02 | $0.002619 | $0.004119 | $0.002267 | $0.002635 | $25.73 | $0 |
| 2017-06-03 | $0.002636 | $0.004777 | $0.001707 | $0.002541 | $515.78 | $0 |
| 2017-06-04 | $0.002534 | $0.002650 | $0.0009783 | $0.001748 | $774.55 | $0 |
| 2017-06-05 | $0.001748 | $0.002094 | $0.001360 | $0.001854 | $313.52 | $0 |
| 2017-06-06 | $0.001859 | $0.002918 | $0.001115 | $0.001964 | $1,193.50 | $0 |
| 2017-06-07 | $0.001965 | $0.006916 | $0.001928 | $0.005337 | $1,559.04 | $0 |
| 2017-06-08 | $0.005364 | $0.009150 | $0.005150 | $0.006205 | $2,296.25 | $0 |
| 2017-06-09 | $0.006195 | $0.008650 | $0.005724 | $0.008583 | $5,012.07 | $0 |
| 2017-06-10 | $0.008596 | $0.01567 | $0.008518 | $0.01567 | $3,529.01 | $0 |
| 2017-06-11 | $0.01567 | $0.01567 | $0.009972 | $0.01142 | $1,276.08 | $0 |
| 2017-06-12 | $0.01140 | $0.01223 | $0.007752 | $0.009700 | $276.52 | $0 |
| 2017-06-13 | $0.009667 | $0.03104 | $0.008053 | $0.03104 | $137.59 | $0 |
| 2017-06-14 | $0.03104 | $0.03104 | $0.009345 | $0.01017 | $833.68 | $0 |
| 2017-06-15 | $0.01016 | $0.01223 | $0.008620 | $0.009687 | $96.86 | $0 |
| 2017-06-16 | $0.009679 | $0.009688 | $0.005304 | $0.005662 | $264.35 | $0 |
| 2017-06-17 | $0.005664 | $0.009394 | $0.005353 | $0.005553 | $12.81 | $0 |
| 2017-06-18 | $0.005553 | $0.008632 | $0.005552 | $0.008474 | $31.20 | $0 |
| 2017-06-19 | $0.008474 | $0.008474 | $0.005482 | $0.008243 | $242.33 | $0 |
| 2017-06-20 | $0.008243 | $0.009193 | $0.005670 | $0.007219 | $48.99 | $0 |
| 2017-06-21 | $0.007219 | $0.01421 | $0.007219 | $0.01196 | $335.03 | $0 |
| 2017-06-22 | $0.01195 | $0.01196 | $0.007992 | $0.008158 | $55.22 | $0 |
| 2017-06-23 | $0.008158 | $0.009557 | $0.008147 | $0.009345 | $61.51 | $0 |
| 2017-06-24 | $0.009344 | $0.01124 | $0.008223 | $0.008820 | $33.96 | $0 |
| 2017-06-25 | $0.008800 | $0.009494 | $0.008444 | $0.008692 | $0.8818 | $0 |
| 2017-06-26 | $0.008688 | $0.008709 | $0.005236 | $0.005236 | $671.40 | $0 |
| 2017-06-27 | $0.005359 | $0.008179 | $0.005276 | $0.006836 | $33.39 | $0 |
| 2017-06-28 | $0.006881 | $0.007921 | $0.006676 | $0.007818 | $37.78 | $0 |
| 2017-06-29 | $0.007811 | $0.009833 | $0.006778 | $0.006934 | $70.75 | $0 |
| 2017-06-30 | $0.006947 | $0.007140 | $0.005937 | $0.005960 | $0.5926 | $0 |