ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01713 | $0.01713 | $0.008162 | $0.008244 | $14.47 | $0 |
| 2017-08-02 | $0.008243 | $0.01676 | $0.007443 | $0.007660 | $213.30 | $0 |
| 2017-08-03 | $0.007677 | $0.01466 | $0.005640 | $0.008393 | $1,089.22 | $0 |
| 2017-08-04 | $0.008391 | $0.009336 | $0.004048 | $0.008539 | $531.76 | $0 |
| 2017-08-05 | $0.008535 | $0.01141 | $0.005414 | $0.01141 | $67.42 | $0 |
| 2017-08-06 | $0.01140 | $0.01289 | $0.003981 | $0.004003 | $83.77 | $0 |
| 2017-08-07 | $0.003994 | $0.006006 | $0.003966 | $0.005184 | $168.02 | $0 |
| 2017-08-08 | $0.005189 | $0.006912 | $0.005189 | $0.005508 | $49.61 | $0 |
| 2017-08-09 | $0.005470 | $0.006195 | $0.005323 | $0.005533 | $66.03 | $0 |
| 2017-08-10 | $0.005533 | $0.006405 | $0.005476 | $0.005808 | $24.75 | $0 |
| 2017-08-11 | $0.005807 | $0.006683 | $0.005782 | $0.006210 | $118.18 | $0 |
| 2017-08-12 | $0.006206 | $0.007303 | $0.006141 | $0.007291 | $26.76 | $0 |
| 2017-08-13 | $0.007285 | $0.01057 | $0.006874 | $0.007145 | $658.62 | $0 |
| 2017-08-14 | $0.007149 | $0.01392 | $0.006767 | $0.01083 | $738.74 | $0 |
| 2017-08-15 | $0.01086 | $0.01316 | $0.01006 | $0.01148 | $46.75 | $0 |
| 2017-08-16 | $0.01148 | $0.01160 | $0.008406 | $0.009338 | $294.51 | $0 |
| 2017-08-17 | $0.009330 | $0.01287 | $0.008930 | $0.008930 | $52.40 | $0 |
| 2017-08-18 | $0.008903 | $0.009758 | $0.006969 | $0.007196 | $189.47 | $0 |
| 2017-08-19 | $0.007190 | $0.009906 | $0.006980 | $0.007372 | $22.06 | $0 |
| 2017-08-20 | $0.007337 | $0.007475 | $0.004817 | $0.004817 | $17.11 | $0 |
| 2017-08-21 | $0.004798 | $0.007077 | $0.004537 | $0.006985 | $17.29 | $0 |
| 2017-08-22 | $0.007002 | $0.007002 | $0.006376 | $0.006796 | $4.21 | $0 |
| 2017-08-23 | $0.006782 | $0.007489 | $0.005897 | $0.007288 | $4.04 | $0 |
| 2017-08-24 | $0.007292 | $0.01212 | $0.007233 | $0.007674 | $177.54 | $0 |
| 2017-08-25 | $0.007662 | $0.01236 | $0.007630 | $0.01168 | $101.27 | $0 |
| 2017-08-26 | $0.01170 | $0.02225 | $0.007783 | $0.02221 | $74.60 | $0 |
| 2017-08-27 | $0.02119 | $0.02185 | $0.007935 | $0.01063 | $61.48 | $0 |
| 2017-08-28 | $0.01062 | $0.01306 | $0.01027 | $0.01126 | $116.04 | $0 |
| 2017-08-29 | $0.01128 | $0.01193 | $0.008368 | $0.01095 | $90.05 | $0 |
| 2017-08-30 | $0.008867 | $0.01635 | $0.008581 | $0.01365 | $240.02 | $0 |
| 2017-08-31 | $0.01435 | $0.02437 | $0.009566 | $0.009664 | $45.93 | $0 |