ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007411 | $0.008554 | $0.007265 | $0.007528 | $58.02 | $0 |
| 2017-11-02 | $0.007536 | $0.009019 | $0.007536 | $0.008091 | $16.09 | $0 |
| 2017-11-03 | $0.008080 | $0.009045 | $0.007618 | $0.007839 | $44.56 | $0 |
| 2017-11-04 | $0.007818 | $0.008541 | $0.007640 | $0.007836 | $4.94 | $0 |
| 2017-11-05 | $0.007821 | $0.01357 | $0.007744 | $0.01001 | $132.08 | $0 |
| 2017-11-06 | $0.01003 | $0.01019 | $0.007362 | $0.007388 | $9.86 | $0 |
| 2017-11-07 | $0.007377 | $0.01513 | $0.007377 | $0.01512 | $9.18 | $0 |
| 2017-11-08 | $0.01508 | $0.01597 | $0.007781 | $0.008074 | $28.13 | $0 |
| 2017-11-09 | $0.008066 | $0.008594 | $0.007793 | $0.008492 | $2.82 | $0 |
| 2017-11-10 | $0.008528 | $0.01425 | $0.007909 | $0.01073 | $6.20 | $0 |
| 2017-11-11 | $0.01054 | $0.01087 | $0.006326 | $0.006366 | $544.01 | $0 |
| 2017-11-12 | $0.006362 | $0.006985 | $0.005882 | $0.006097 | $3.29 | $0 |
| 2017-11-13 | $0.006106 | $0.008849 | $0.005825 | $0.006647 | $11.03 | $0 |
| 2017-11-14 | $0.006661 | $0.009072 | $0.006661 | $0.006851 | $26.79 | $0 |
| 2017-11-15 | $0.006856 | $0.009875 | $0.006098 | $0.006829 | $60.77 | $0 |
| 2017-11-16 | $0.006865 | $0.02000 | $0.006711 | $0.01937 | $100.23 | $0 |
| 2017-11-17 | $0.01934 | $0.02257 | $0.003254 | $0.003299 | $297.10 | $0 |
| 2017-11-18 | $0.003286 | $0.01027 | $0.003146 | $0.01020 | $135.07 | $0 |
| 2017-11-19 | $0.01018 | $0.01020 | $0.008264 | $0.009227 | $10.37 | $0 |
| 2017-11-20 | $0.009137 | $0.01343 | $0.009001 | $0.009064 | $105.42 | $0 |
| 2017-11-21 | $0.009066 | $0.01113 | $0.008576 | $0.008958 | $65.56 | $0 |
| 2017-11-22 | $0.008980 | $0.01031 | $0.008830 | $0.008886 | $13.14 | $0 |
| 2017-11-23 | $0.008883 | $0.009098 | $0.008152 | $0.008152 | $25.18 | $0 |
| 2017-11-24 | $0.008355 | $0.008398 | $0.007352 | $0.007920 | $9.89 | $0 |
| 2017-11-25 | $0.007904 | $0.01033 | $0.007635 | $0.01011 | $37.77 | $0 |
| 2017-11-26 | $0.01011 | $0.01745 | $0.009287 | $0.01257 | $56.17 | $0 |
| 2017-11-27 | $0.01269 | $0.01323 | $0.009623 | $0.01025 | $15.55 | $0 |
| 2017-11-28 | $0.01027 | $0.01204 | $0.01018 | $0.01202 | $20.84 | $0 |
| 2017-11-29 | $0.01201 | $0.01403 | $0.01017 | $0.01017 | $194.82 | $0 |
| 2017-11-30 | $0.01033 | $0.01101 | $0.008828 | $0.009559 | $62.42 | $0 |