ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04654 | $0.04673 | $0.02682 | $0.03827 | $1,172.58 | $0 |
| 2018-02-02 | $0.03819 | $0.03819 | $0.02656 | $0.03576 | $842.01 | $0 |
| 2018-02-03 | $0.03588 | $0.03588 | $0.02849 | $0.03384 | $303.34 | $0 |
| 2018-02-04 | $0.03386 | $0.03555 | $0.02905 | $0.03351 | $604.33 | $0 |
| 2018-02-05 | $0.03318 | $0.03417 | $0.02056 | $0.02480 | $918.28 | $0 |
| 2018-02-06 | $0.02483 | $0.02778 | $0.01885 | $0.02736 | $583.93 | $0 |
| 2018-02-07 | $0.02562 | $0.02829 | $0.02395 | $0.02560 | $222.50 | $0 |
| 2018-02-08 | $0.02550 | $0.09883 | $0.02550 | $0.03819 | $11,410.20 | $0 |
| 2018-02-09 | $0.03831 | $0.03831 | $0.03024 | $0.03606 | $1,379.73 | $0 |
| 2018-02-10 | $0.03329 | $0.03454 | $0.01958 | $0.02683 | $1,202.96 | $0 |
| 2018-02-11 | $0.02848 | $0.03241 | $0.02404 | $0.02949 | $1,529.15 | $0 |
| 2018-02-12 | $0.02967 | $0.03421 | $0.02759 | $0.02888 | $571.70 | $0 |
| 2018-02-13 | $0.02893 | $0.03054 | $0.02644 | $0.02873 | $1,146.13 | $0 |
| 2018-02-14 | $0.02865 | $0.03402 | $0.02792 | $0.03268 | $899.64 | $0 |
| 2018-02-15 | $0.03270 | $0.04049 | $0.02813 | $0.03247 | $987.87 | $0 |
| 2018-02-16 | $0.03233 | $0.03466 | $0.03067 | $0.03385 | $282.07 | $0 |
| 2018-02-17 | $0.03384 | $0.03595 | $0.03072 | $0.03296 | $237.96 | $0 |
| 2018-02-18 | $0.03306 | $0.03326 | $0.02970 | $0.03156 | $406.81 | $0 |
| 2018-02-19 | $0.03141 | $0.03778 | $0.03104 | $0.03627 | $835.59 | $0 |
| 2018-02-20 | $0.03630 | $0.04133 | $0.03278 | $0.03314 | $209.51 | $0 |
| 2018-02-21 | $0.03310 | $0.03310 | $0.02739 | $0.02807 | $112.87 | $0 |
| 2018-02-22 | $0.02804 | $0.03170 | $0.02772 | $0.02997 | $1,114.68 | $0 |
| 2018-02-23 | $0.02995 | $0.04572 | $0.02927 | $0.03209 | $2,609.65 | $0 |
| 2018-02-24 | $0.03205 | $0.03599 | $0.02809 | $0.02820 | $178.19 | $0 |
| 2018-02-25 | $0.02816 | $0.03175 | $0.02516 | $0.02633 | $95.00 | $0 |
| 2018-02-26 | $0.02636 | $0.04862 | $0.02533 | $0.02719 | $7,334.44 | $0 |
| 2018-02-27 | $0.02727 | $0.04205 | $0.02722 | $0.03141 | $306.55 | $0 |
| 2018-02-28 | $0.03137 | $0.03226 | $0.02527 | $0.02529 | $1,038.96 | $0 |