ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.009666 | $0.01105 | $0.009549 | $0.009983 | $7.94 | $0 |
| 2017-09-02 | $0.009996 | $0.01668 | $0.008537 | $0.01668 | $246.25 | $0 |
| 2017-09-03 | $0.01669 | $0.01690 | $0.007889 | $0.008496 | $181.74 | $0 |
| 2017-09-04 | $0.008499 | $0.009469 | $0.007600 | $0.008311 | $35.56 | $0 |
| 2017-09-05 | $0.008354 | $0.009242 | $0.007888 | $0.009129 | $44.66 | $0 |
| 2017-09-06 | $0.009143 | $0.01041 | $0.008251 | $0.008406 | $34.55 | $0 |
| 2017-09-07 | $0.008388 | $0.008591 | $0.008151 | $0.008294 | $40.27 | $0 |
| 2017-09-08 | $0.008295 | $0.008363 | $0.007418 | $0.007734 | $5.45 | $0 |
| 2017-09-09 | $0.007749 | $0.007934 | $0.006601 | $0.007046 | $12.69 | $0 |
| 2017-09-10 | $0.007028 | $0.007746 | $0.006610 | $0.007621 | $171.21 | $0 |
| 2017-09-11 | $0.007608 | $0.008880 | $0.007446 | $0.008203 | $45.05 | $0 |
| 2017-09-12 | $0.008211 | $0.009593 | $0.008094 | $0.008145 | $160.54 | $0 |
| 2017-09-13 | $0.008114 | $0.008582 | $0.007192 | $0.007374 | $16.62 | $0 |
| 2017-09-14 | $0.007604 | $0.007705 | $0.005666 | $0.005666 | $200.13 | $0 |
| 2017-09-15 | $0.005711 | $0.007178 | $0.005291 | $0.007005 | $15.37 | $0 |
| 2017-09-16 | $0.006986 | $0.007134 | $0.006228 | $0.007098 | $16.07 | $0 |
| 2017-09-17 | $0.007094 | $0.007094 | $0.006107 | $0.006479 | $428.14 | $0 |
| 2017-09-18 | $0.006466 | $0.007545 | $0.006466 | $0.006958 | $71.31 | $0 |
| 2017-09-19 | $0.007016 | $0.007054 | $0.005528 | $0.005596 | $24.21 | $0 |
| 2017-09-20 | $0.005589 | $0.005942 | $0.005492 | $0.005614 | $11.34 | $0 |
| 2017-09-21 | $0.005586 | $0.005848 | $0.005094 | $0.005148 | $10.10 | $0 |
| 2017-09-22 | $0.005142 | $0.01096 | $0.005137 | $0.01079 | $30.41 | $0 |
| 2017-09-23 | $0.01076 | $0.01291 | $0.005477 | $0.005645 | $87.48 | $0 |
| 2017-09-24 | $0.005645 | $0.005714 | $0.005387 | $0.005404 | $12.44 | $0 |
| 2017-09-25 | $0.005398 | $0.005859 | $0.005396 | $0.005723 | $5.43 | $0 |
| 2017-09-26 | $0.005722 | $0.006428 | $0.005517 | $0.005696 | $91.70 | $0 |
| 2017-09-27 | $0.005680 | $0.006967 | $0.005626 | $0.006016 | $11.11 | $0 |
| 2017-09-28 | $0.006017 | $0.006183 | $0.005931 | $0.006085 | $8.73 | $0 |
| 2017-09-29 | $0.006081 | $0.006101 | $0.005789 | $0.005882 | $7.91 | $0 |
| 2017-09-30 | $0.005883 | $0.005961 | $0.005044 | $0.005428 | $35.85 | $0 |