ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005958 | $0.01225 | $0.005889 | $0.006058 | $759.69 | $0 |
| 2017-07-02 | $0.006058 | $0.007051 | $0.005864 | $0.007021 | $2.24 | $0 |
| 2017-07-03 | $0.006995 | $0.007072 | $0.006056 | $0.006991 | $3.32 | $0 |
| 2017-07-04 | $0.006975 | $0.007213 | $0.006188 | $0.006919 | $61.89 | $0 |
| 2017-07-05 | $0.006916 | $0.006916 | $0.006171 | $0.006782 | $10.04 | $0 |
| 2017-07-06 | $0.006785 | $0.006890 | $0.006390 | $0.006417 | $29.62 | $0 |
| 2017-07-07 | $0.006421 | $0.006433 | $0.006161 | $0.006196 | $23.66 | $0 |
| 2017-07-08 | $0.006381 | $0.007139 | $0.006163 | $0.007086 | $15.39 | $0 |
| 2017-07-09 | $0.007090 | $0.007543 | $0.006370 | $0.007476 | $36.34 | $0 |
| 2017-07-10 | $0.007491 | $0.02502 | $0.006084 | $0.006262 | $28.67 | $0 |
| 2017-07-11 | $0.006251 | $0.006326 | $0.004761 | $0.005640 | $124.23 | $0 |
| 2017-07-12 | $0.005632 | $0.005830 | $0.005326 | $0.005738 | $13.98 | $0 |
| 2017-07-13 | $0.005742 | $0.005859 | $0.005371 | $0.005625 | $79.98 | $0 |
| 2017-07-14 | $0.005621 | $0.007039 | $0.005547 | $0.006663 | $267.17 | $0 |
| 2017-07-15 | $0.006652 | $0.007862 | $0.006312 | $0.006925 | $419.18 | $0 |
| 2017-07-16 | $0.006905 | $0.01000 | $0.006830 | $0.009713 | $400.56 | $0 |
| 2017-07-17 | $0.009702 | $0.01042 | $0.007235 | $0.009999 | $196.78 | $0 |
| 2017-07-18 | $0.01003 | $0.01005 | $0.007657 | $0.009587 | $756.90 | $0 |
| 2017-07-19 | $0.009602 | $0.009901 | $0.007665 | $0.009404 | $105.49 | $0 |
| 2017-07-20 | $0.009376 | $0.01140 | $0.006941 | $0.01113 | $1,244.01 | $0 |
| 2017-07-21 | $0.01121 | $0.01716 | $0.01028 | $0.01665 | $1,044.39 | $0 |
| 2017-07-22 | $0.01665 | $0.01677 | $0.007801 | $0.009992 | $103.13 | $0 |
| 2017-07-23 | $0.009992 | $0.01622 | $0.009992 | $0.01220 | $129.83 | $0 |
| 2017-07-24 | $0.01218 | $0.01536 | $0.01209 | $0.01455 | $64.37 | $0 |
| 2017-07-25 | $0.01457 | $0.01462 | $0.003753 | $0.006690 | $1,611.61 | $0 |
| 2017-07-26 | $0.006693 | $0.007277 | $0.004670 | $0.007201 | $288.10 | $0 |
| 2017-07-27 | $0.007221 | $0.007710 | $0.007193 | $0.007561 | $139.24 | $0 |
| 2017-07-28 | $0.007584 | $0.008885 | $0.007582 | $0.007873 | $305.11 | $0 |
| 2017-07-29 | $0.007843 | $0.01345 | $0.007587 | $0.009949 | $689.92 | $0 |
| 2017-07-30 | $0.009947 | $0.01351 | $0.009242 | $0.009664 | $42.96 | $0 |
| 2017-07-31 | $0.009674 | $0.01719 | $0.009486 | $0.01712 | $218.56 | $0 |