ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02532 | $0.02996 | $0.02513 | $0.02990 | $598.84 | $0 |
| 2018-03-02 | $0.02982 | $0.04415 | $0.02708 | $0.02847 | $1,342.25 | $0 |
| 2018-03-03 | $0.02843 | $0.03869 | $0.02753 | $0.02982 | $1,172.26 | $0 |
| 2018-03-04 | $0.02977 | $0.03264 | $0.02842 | $0.02926 | $389.16 | $0 |
| 2018-03-05 | $0.02924 | $0.03481 | $0.02875 | $0.03413 | $331.11 | $0 |
| 2018-03-06 | $0.03404 | $0.03404 | $0.02737 | $0.02769 | $45.99 | $0 |
| 2018-03-07 | $0.02765 | $0.03104 | $0.02583 | $0.02617 | $160.66 | $0 |
| 2018-03-08 | $0.02613 | $0.02666 | $0.02219 | $0.02456 | $61.63 | $0 |
| 2018-03-09 | $0.02440 | $0.02475 | $0.01933 | $0.02129 | $83.36 | $0 |
| 2018-03-10 | $0.02130 | $0.02506 | $0.02116 | $0.02415 | $154.17 | $0 |
| 2018-03-11 | $0.02407 | $0.02681 | $0.02331 | $0.02585 | $253.97 | $0 |
| 2018-03-12 | $0.02566 | $0.02727 | $0.02161 | $0.02390 | $197.03 | $0 |
| 2018-03-13 | $0.02377 | $0.02493 | $0.02025 | $0.02307 | $352.45 | $0 |
| 2018-03-14 | $0.02307 | $0.02360 | $0.01908 | $0.01979 | $276.93 | $0 |
| 2018-03-15 | $0.01978 | $0.02060 | $0.01886 | $0.02025 | $26.23 | $0 |
| 2018-03-16 | $0.02024 | $0.02036 | $0.01777 | $0.01928 | $43.19 | $0 |
| 2018-03-17 | $0.01932 | $0.01974 | $0.01775 | $0.01942 | $17.41 | $0 |
| 2018-03-18 | $0.01937 | $0.01941 | $0.01696 | $0.01916 | $27.03 | $0 |
| 2018-03-19 | $0.01908 | $0.02031 | $0.01897 | $0.01959 | $44.19 | $0 |
| 2018-03-20 | $0.01980 | $0.02062 | $0.01925 | $0.01999 | $105.14 | $0 |
| 2018-03-21 | $0.02003 | $0.02306 | $0.01904 | $0.02073 | $407.50 | $0 |
| 2018-03-22 | $0.02070 | $0.02111 | $0.01869 | $0.02019 | $59.38 | $0 |
| 2018-03-23 | $0.02019 | $0.02019 | $0.01898 | $0.02009 | $98.32 | $0 |
| 2018-03-24 | $0.02039 | $0.02169 | $0.01848 | $0.01852 | $63.10 | $0 |
| 2018-03-25 | $0.01827 | $0.02152 | $0.01736 | $0.02109 | $76.70 | $0 |
| 2018-03-26 | $0.02107 | $0.02118 | $0.01814 | $0.01890 | $20.90 | $0 |
| 2018-03-27 | $0.01887 | $0.01914 | $0.01629 | $0.01868 | $236.54 | $0 |
| 2018-03-28 | $0.01868 | $0.01966 | $0.01663 | $0.01676 | $101.12 | $0 |
| 2018-03-29 | $0.01678 | $0.01794 | $0.01455 | $0.01498 | $72.31 | $0 |
| 2018-03-30 | $0.01495 | $0.01656 | $0.01393 | $0.01447 | $16.52 | $0 |
| 2018-03-31 | $0.01447 | $0.01625 | $0.01438 | $0.01579 | $152.88 | $0 |