ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05501 | $0.05613 | $0.04164 | $0.04920 | $1,176.77 | $0 |
| 2018-01-02 | $0.04916 | $0.05371 | $0.04177 | $0.04615 | $4,968.68 | $0 |
| 2018-01-03 | $0.04601 | $0.06684 | $0.03274 | $0.04347 | $11,717.40 | $0 |
| 2018-01-04 | $0.04371 | $0.08117 | $0.03193 | $0.06939 | $7,767.08 | $0 |
| 2018-01-05 | $0.06941 | $0.07462 | $0.04418 | $0.06571 | $1,540.19 | $0 |
| 2018-01-06 | $0.06573 | $0.07795 | $0.04839 | $0.06178 | $2,443.40 | $0 |
| 2018-01-07 | $0.06174 | $0.07286 | $0.04705 | $0.07226 | $6,385.58 | $0 |
| 2018-01-08 | $0.07215 | $0.07661 | $0.05306 | $0.06605 | $3,187.00 | $0 |
| 2018-01-09 | $0.06587 | $0.06729 | $0.05037 | $0.05149 | $2,295.60 | $0 |
| 2018-01-10 | $0.05565 | $0.06052 | $0.04797 | $0.06052 | $5,099.08 | $0 |
| 2018-01-11 | $0.06035 | $0.06168 | $0.05228 | $0.05460 | $2,952.77 | $0 |
| 2018-01-12 | $0.05496 | $0.07135 | $0.05294 | $0.06053 | $2,037.79 | $0 |
| 2018-01-13 | $0.06046 | $0.08195 | $0.05502 | $0.07310 | $7,036.76 | $0 |
| 2018-01-14 | $0.07315 | $0.08081 | $0.05903 | $0.07032 | $6,154.97 | $0 |
| 2018-01-15 | $0.06981 | $0.09066 | $0.06981 | $0.07542 | $5,700.89 | $0 |
| 2018-01-16 | $0.06806 | $0.1956 | $0.06338 | $0.08264 | $84,067.50 | $0 |
| 2018-01-17 | $0.08222 | $0.08842 | $0.05643 | $0.07178 | $4,938.76 | $0 |
| 2018-01-18 | $0.07206 | $0.07518 | $0.05697 | $0.06153 | $2,026.89 | $0 |
| 2018-01-19 | $0.06088 | $0.07349 | $0.05964 | $0.06863 | $2,110.98 | $0 |
| 2018-01-20 | $0.06938 | $0.1253 | $0.06363 | $0.08168 | $14,640.90 | $0 |
| 2018-01-21 | $0.08187 | $0.1002 | $0.06887 | $0.06887 | $6,584.44 | $0 |
| 2018-01-22 | $0.06981 | $0.1050 | $0.05632 | $0.1045 | $13,248.60 | $0 |
| 2018-01-23 | $0.3641 | $0.3641 | $0.05542 | $0.08374 | $49,208.20 | $0 |
| 2018-01-24 | $0.08281 | $0.09751 | $0.06664 | $0.07152 | $40,019.70 | $0 |
| 2018-01-25 | $0.07270 | $0.08359 | $0.06238 | $0.06293 | $7,725.00 | $0 |
| 2018-01-26 | $0.06277 | $0.07226 | $0.05728 | $0.06145 | $2,653.37 | $0 |
| 2018-01-27 | $0.06141 | $0.1026 | $0.05463 | $0.05463 | $24,232.20 | $0 |
| 2018-01-28 | $0.05491 | $0.06586 | $0.05477 | $0.05840 | $3,965.39 | $0 |
| 2018-01-29 | $0.05834 | $0.08942 | $0.05035 | $0.05730 | $18,018.20 | $0 |
| 2018-01-30 | $0.05732 | $0.06103 | $0.04546 | $0.04622 | $7,803.83 | $0 |
| 2018-01-31 | $0.04629 | $0.05097 | $0.04170 | $0.04643 | $2,332.97 | $0 |