ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009511 | $0.01024 | $0.009083 | $0.01024 | $105.97 | $0 |
| 2017-12-02 | $0.01023 | $0.01256 | $0.009923 | $0.01245 | $9.66 | $0 |
| 2017-12-03 | $0.01246 | $0.01254 | $0.009653 | $0.01022 | $12.37 | $0 |
| 2017-12-04 | $0.01025 | $0.01071 | $0.009908 | $0.01066 | $3.06 | $0 |
| 2017-12-05 | $0.01068 | $0.01096 | $0.01057 | $0.01079 | $9.82 | $0 |
| 2017-12-06 | $0.01076 | $0.01846 | $0.01076 | $0.01844 | $166.93 | $0 |
| 2017-12-07 | $0.01841 | $0.01947 | $0.01334 | $0.01600 | $244.04 | $0 |
| 2017-12-08 | $0.01603 | $0.01627 | $0.008744 | $0.009963 | $430.02 | $0 |
| 2017-12-09 | $0.009958 | $0.02055 | $0.009902 | $0.01989 | $1,673.83 | $0 |
| 2017-12-10 | $0.01997 | $0.01997 | $0.01137 | $0.01305 | $181.13 | $0 |
| 2017-12-11 | $0.01296 | $0.02184 | $0.01290 | $0.02099 | $125.17 | $0 |
| 2017-12-12 | $0.02106 | $0.07564 | $0.004664 | $0.01287 | $17,381.70 | $0 |
| 2017-12-13 | $0.01288 | $0.01695 | $0.01116 | $0.01600 | $567.82 | $0 |
| 2017-12-14 | $0.01595 | $0.02610 | $0.009837 | $0.01317 | $382.79 | $0 |
| 2017-12-15 | $0.01320 | $0.02270 | $0.01168 | $0.01610 | $169.10 | $0 |
| 2017-12-16 | $0.01610 | $0.03267 | $0.01596 | $0.02792 | $81.79 | $0 |
| 2017-12-17 | $0.02813 | $0.02859 | $0.02117 | $0.02423 | $343.47 | $0 |
| 2017-12-18 | $0.02428 | $0.02438 | $0.01332 | $0.01455 | $451.87 | $0 |
| 2017-12-19 | $0.01458 | $0.02669 | $0.01427 | $0.02371 | $649.65 | $0 |
| 2017-12-20 | $0.02373 | $0.02373 | $0.01619 | $0.01758 | $328.57 | $0 |
| 2017-12-21 | $0.01762 | $0.02801 | $0.01597 | $0.01847 | $412.52 | $0 |
| 2017-12-22 | $0.01851 | $0.02085 | $0.01104 | $0.01316 | $223.33 | $0 |
| 2017-12-23 | $0.01328 | $0.01796 | $0.01328 | $0.01402 | $222.51 | $0 |
| 2017-12-24 | $0.01417 | $0.01769 | $0.01220 | $0.01527 | $61.37 | $0 |
| 2017-12-25 | $0.01539 | $0.01780 | $0.01500 | $0.01586 | $306.96 | $0 |
| 2017-12-26 | $0.01585 | $0.02093 | $0.01545 | $0.01666 | $962.33 | $0 |
| 2017-12-27 | $0.01667 | $0.04816 | $0.01654 | $0.01813 | $9,425.21 | $0 |
| 2017-12-28 | $0.01809 | $0.02194 | $0.01573 | $0.01690 | $1,052.38 | $0 |
| 2017-12-29 | $0.01707 | $0.08984 | $0.01686 | $0.06467 | $33,298.30 | $0 |
| 2017-12-30 | $0.06451 | $0.08014 | $0.04512 | $0.06357 | $13,900.80 | $0 |
| 2017-12-31 | $0.06290 | $0.06515 | $0.03895 | $0.05488 | $2,829.85 | $0 |