ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01579 | $0.01602 | $0.01354 | $0.01426 | $38.47 | $0 |
| 2018-04-02 | $0.01433 | $0.01491 | $0.01405 | $0.01432 | $30.19 | $0 |
| 2018-04-03 | $0.01433 | $0.01655 | $0.01133 | $0.01277 | $239.27 | $0 |
| 2018-04-04 | $0.01268 | $0.01268 | $0.01151 | $0.01161 | $408.71 | $0 |
| 2018-04-05 | $0.01162 | $0.01493 | $0.01162 | $0.01198 | $198.10 | $0 |
| 2018-04-06 | $0.01192 | $0.02511 | $0.01141 | $0.01309 | $3,401.95 | $0 |
| 2018-04-07 | $0.01311 | $0.01725 | $0.01271 | $0.01339 | $224.77 | $0 |
| 2018-04-08 | $0.01340 | $0.01514 | $0.01340 | $0.01508 | $107.05 | $0 |
| 2018-04-09 | $0.01510 | $0.01515 | $0.01271 | $0.01297 | $86.62 | $0 |
| 2018-04-10 | $0.01298 | $0.01435 | $0.01277 | $0.01310 | $257.23 | $0 |
| 2018-04-11 | $0.01312 | $0.01360 | $0.01308 | $0.01360 | $25.62 | $0 |
| 2018-04-12 | $0.01356 | $0.02124 | $0.01196 | $0.02114 | $742.29 | $0 |
| 2018-04-13 | $0.02117 | $0.02133 | $0.01349 | $0.01502 | $486.04 | $0 |
| 2018-04-14 | $0.01502 | $0.01586 | $0.01420 | $0.01431 | $140.13 | $0 |
| 2018-04-15 | $0.01432 | $0.01507 | $0.01417 | $0.01467 | $110.34 | $0 |
| 2018-04-16 | $0.01467 | $0.01530 | $0.01367 | $0.01527 | $201.11 | $0 |
| 2018-04-17 | $0.01528 | $0.01529 | $0.01407 | $0.01412 | $94.52 | $0 |
| 2018-04-18 | $0.01413 | $0.02319 | $0.01274 | $0.01302 | $732.59 | $0 |
| 2018-04-19 | $0.01303 | $0.01854 | $0.01290 | $0.01757 | $124.45 | $0 |
| 2018-04-20 | $0.01759 | $0.01837 | $0.01499 | $0.01735 | $619.09 | $0 |
| 2018-04-21 | $0.01736 | $0.01736 | $0.01561 | $0.01616 | $38.87 | $0 |
| 2018-04-22 | $0.01616 | $0.01708 | $0.01558 | $0.01689 | $86.50 | $0 |
| 2018-04-23 | $0.01686 | $0.01736 | $0.01535 | $0.01721 | $346.19 | $0 |
| 2018-04-24 | $0.01535 | $0.01978 | $0.01534 | $0.01978 | $250.56 | $0 |
| 2018-04-25 | $0.01759 | $0.01879 | $0.01498 | $0.01644 | $243.23 | $0 |
| 2018-04-26 | $0.01657 | $0.01756 | $0.01501 | $0.01606 | $59.60 | $0 |
| 2018-04-27 | $0.01608 | $0.01788 | $0.01566 | $0.01566 | $40.49 | $0 |
| 2018-04-28 | $0.01560 | $0.01650 | $0.01556 | $0.01617 | $35.18 | $0 |
| 2018-04-29 | $0.01645 | $0.01786 | $0.01561 | $0.01759 | $245.44 | $0 |
| 2018-04-30 | $0.01758 | $0.01761 | $0.01538 | $0.01690 | $173.51 | $0 |