ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01691 | $0.01691 | $0.01489 | $0.01665 | $176.57 | $0 |
| 2018-05-02 | $0.01662 | $0.01731 | $0.01468 | $0.01724 | $323.36 | $0 |
| 2018-05-03 | $0.01724 | $0.01959 | $0.01638 | $0.01667 | $423.20 | $0 |
| 2018-05-04 | $0.01667 | $0.01785 | $0.01635 | $0.01658 | $266.99 | $0 |
| 2018-05-05 | $0.01657 | $0.01970 | $0.01655 | $0.01745 | $108.83 | $0 |
| 2018-05-06 | $0.01746 | $0.01762 | $0.01441 | $0.01489 | $596.77 | $0 |
| 2018-05-07 | $0.01490 | $0.01519 | $0.01302 | $0.01486 | $697.55 | $0 |
| 2018-05-08 | $0.01489 | $0.01740 | $0.01232 | $0.01465 | $1,208.77 | $0 |
| 2018-05-09 | $0.01463 | $0.01917 | $0.01351 | $0.01844 | $1,561.83 | $0 |
| 2018-05-10 | $0.01844 | $0.01853 | $0.01270 | $0.01354 | $3,984.92 | $0 |
| 2018-05-11 | $0.01356 | $0.01396 | $0.01221 | $0.01229 | $1,229.39 | $0 |
| 2018-05-12 | $0.01226 | $0.01254 | $0.01186 | $0.01228 | $380.77 | $0 |
| 2018-05-13 | $0.01228 | $0.01240 | $0.01130 | $0.01130 | $303.34 | $0 |
| 2018-05-14 | $0.01130 | $0.01172 | $0.007886 | $0.01000 | $3,358.56 | $0 |
| 2018-05-15 | $0.009985 | $0.01015 | $0.008813 | $0.008831 | $595.47 | $0 |
| 2018-05-16 | $0.008826 | $0.03046 | $0.008715 | $0.01285 | $31,827.60 | $0 |
| 2018-05-17 | $0.01286 | $0.01898 | $0.01150 | $0.01653 | $12,205.00 | $0 |
| 2018-05-18 | $0.01654 | $0.01654 | $0.009474 | $0.01096 | $6,445.30 | $0 |
| 2018-05-19 | $0.01409 | $0.01462 | $0.009433 | $0.01211 | $3,111.29 | $0 |
| 2018-05-20 | $0.01212 | $0.01270 | $0.01085 | $0.01197 | $917.40 | $0 |
| 2018-05-21 | $0.01198 | $0.01244 | $0.01009 | $0.01127 | $526.81 | $0 |
| 2018-05-22 | $0.01127 | $0.01127 | $0.009401 | $0.009454 | $171.38 | $0 |
| 2018-05-23 | $0.009444 | $0.01168 | $0.009052 | $0.009484 | $904.76 | $0 |
| 2018-05-24 | $0.009460 | $0.009600 | $0.006185 | $0.008832 | $2,595.08 | $0 |
| 2018-05-25 | $0.009000 | $0.01018 | $0.008859 | $0.009123 | $341.88 | $0 |
| 2018-05-26 | $0.009111 | $0.009111 | $0.008499 | $0.008505 | $174.64 | $0 |
| 2018-05-27 | $0.008509 | $0.009592 | $0.005552 | $0.007203 | $846.71 | $0 |
| 2018-05-28 | $0.007205 | $0.007991 | $0.007121 | $0.007529 | $154.53 | $0 |
| 2018-05-29 | $0.007527 | $0.008452 | $0.007337 | $0.007758 | $77.93 | $0 |
| 2018-05-30 | $0.007763 | $0.007852 | $0.007018 | $0.007601 | $271.12 | $0 |
| 2018-05-31 | $0.007599 | $0.008640 | $0.007208 | $0.007562 | $320.62 | $0 |