ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005431 | $0.005975 | $0.005129 | $0.005319 | $8.24 | $0 |
| 2017-10-02 | $0.005317 | $0.008007 | $0.005274 | $0.005347 | $9.04 | $0 |
| 2017-10-03 | $0.005347 | $0.008976 | $0.005152 | $0.005805 | $4.55 | $0 |
| 2017-10-04 | $0.005818 | $0.006368 | $0.004450 | $0.006343 | $25.81 | $0 |
| 2017-10-05 | $0.006348 | $0.006388 | $0.004702 | $0.004713 | $11.56 | $0 |
| 2017-10-06 | $0.004713 | $0.01329 | $0.004703 | $0.004853 | $6.12 | $0 |
| 2017-10-07 | $0.004855 | $0.005037 | $0.004720 | $0.004841 | $6.13 | $0 |
| 2017-10-08 | $0.004828 | $0.006829 | $0.004813 | $0.005679 | $25.61 | $0 |
| 2017-10-09 | $0.005434 | $0.01323 | $0.005358 | $0.01317 | $89.29 | $0 |
| 2017-10-10 | $0.01321 | $0.01347 | $0.005819 | $0.008908 | $66.27 | $0 |
| 2017-10-11 | $0.008906 | $0.009115 | $0.005727 | $0.006655 | $38.65 | $0 |
| 2017-10-12 | $0.006660 | $0.009509 | $0.006548 | $0.008190 | $22.16 | $0 |
| 2017-10-13 | $0.008215 | $0.01075 | $0.008163 | $0.008649 | $88.33 | $0 |
| 2017-10-14 | $0.008652 | $0.009614 | $0.008515 | $0.009084 | $83.08 | $0 |
| 2017-10-15 | $0.009101 | $0.01025 | $0.007528 | $0.007788 | $32.96 | $0 |
| 2017-10-16 | $0.007789 | $0.008928 | $0.007615 | $0.008205 | $21.04 | $0 |
| 2017-10-17 | $0.008206 | $0.01023 | $0.007848 | $0.007896 | $27.48 | $0 |
| 2017-10-18 | $0.007897 | $0.009475 | $0.007182 | $0.009430 | $13.15 | $0 |
| 2017-10-19 | $0.009435 | $0.009435 | $0.007635 | $0.008155 | $8.08 | $0 |
| 2017-10-20 | $0.008158 | $0.008541 | $0.007784 | $0.008244 | $11.35 | $0 |
| 2017-10-21 | $0.008227 | $0.01044 | $0.008170 | $0.008481 | $59.16 | $0 |
| 2017-10-22 | $0.008482 | $0.008552 | $0.007844 | $0.008030 | $11.75 | $0 |
| 2017-10-23 | $0.008017 | $0.008130 | $0.007590 | $0.007799 | $6.36 | $0 |
| 2017-10-24 | $0.007775 | $0.008458 | $0.006963 | $0.007035 | $2.99 | $0 |
| 2017-10-25 | $0.007041 | $0.007298 | $0.006596 | $0.007285 | $18.19 | $0 |
| 2017-10-26 | $0.007285 | $0.007914 | $0.007241 | $0.007475 | $11.05 | $0 |
| 2017-10-27 | $0.007476 | $0.007615 | $0.006896 | $0.006955 | $8.45 | $0 |
| 2017-10-28 | $0.006974 | $0.007907 | $0.006491 | $0.006737 | $27.32 | $0 |
| 2017-10-29 | $0.006728 | $0.007812 | $0.006631 | $0.007472 | $10.13 | $0 |
| 2017-10-30 | $0.007429 | $0.008227 | $0.007202 | $0.007436 | $20.40 | $0 |
| 2017-10-31 | $0.007411 | $0.008257 | $0.007228 | $0.007416 | $10.19 | $0 |