ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.007567 | $0.008850 | $0.007325 | $0.007445 | $101.46 | $0 |
| 2018-06-02 | $0.007441 | $0.008046 | $0.007400 | $0.007556 | $167.36 | $0 |
| 2018-06-03 | $0.007558 | $0.01240 | $0.007163 | $0.008016 | $7,866.40 | $0 |
| 2018-06-04 | $0.008020 | $0.008710 | $0.007399 | $0.008324 | $910.35 | $0 |
| 2018-06-05 | $0.008328 | $0.008336 | $0.007307 | $0.008146 | $158.43 | $0 |
| 2018-06-06 | $0.008143 | $0.008967 | $0.007426 | $0.007956 | $213.95 | $0 |
| 2018-06-07 | $0.007963 | $0.008099 | $0.007578 | $0.007604 | $148.09 | $0 |
| 2018-06-08 | $0.007610 | $0.007625 | $0.006510 | $0.006811 | $481.18 | $0 |
| 2018-06-09 | $0.006808 | $0.007010 | $0.006107 | $0.006896 | $351.81 | $0 |
| 2018-06-10 | $0.006905 | $0.006905 | $0.005928 | $0.005954 | $361.92 | $0 |
| 2018-06-11 | $0.005962 | $0.006581 | $0.005878 | $0.006547 | $53.84 | $0 |
| 2018-06-12 | $0.006543 | $0.008401 | $0.006376 | $0.006435 | $470.54 | $0 |
| 2018-06-13 | $0.006451 | $0.006821 | $0.005459 | $0.005564 | $189.65 | $0 |
| 2018-06-14 | $0.005561 | $0.005884 | $0.005550 | $0.005856 | $60.83 | $0 |
| 2018-06-15 | $0.005846 | $0.005854 | $0.005616 | $0.005737 | $35.12 | $0 |
| 2018-06-16 | $0.005716 | $0.005835 | $0.005599 | $0.005599 | $13.02 | $0 |
| 2018-06-17 | $0.005614 | $0.006089 | $0.005261 | $0.005278 | $122.13 | $0 |
| 2018-06-18 | $0.005260 | $0.005664 | $0.005146 | $0.005656 | $149.81 | $0 |
| 2018-06-19 | $0.005653 | $0.009358 | $0.005524 | $0.006683 | $6,682.85 | $0 |
| 2018-06-20 | $0.006687 | $0.007721 | $0.005670 | $0.006946 | $471.81 | $0 |
| 2018-06-21 | $0.006948 | $0.007685 | $0.006731 | $0.006914 | $370.74 | $0 |
| 2018-06-22 | $0.006906 | $0.006919 | $0.005845 | $0.006656 | $400.99 | $0 |
| 2018-06-23 | $0.006657 | $0.006765 | $0.006173 | $0.006388 | $192.69 | $0 |
| 2018-06-24 | $0.006387 | $0.006488 | $0.005993 | $0.006249 | $250.42 | $0 |
| 2018-06-25 | $0.006237 | $0.006258 | $0.004998 | $0.004998 | $454.78 | $0 |
| 2018-06-26 | $0.004998 | $0.005241 | $0.004838 | $0.004842 | $151.07 | $0 |
| 2018-06-27 | $0.004841 | $0.005583 | $0.004290 | $0.004294 | $252.89 | $0 |
| 2018-06-28 | $0.004296 | $0.004745 | $0.004016 | $0.004574 | $17.66 | $0 |
| 2018-06-29 | $0.004577 | $0.005153 | $0.003699 | $0.004585 | $917.88 | $0 |
| 2018-06-30 | $0.004592 | $0.005288 | $0.003975 | $0.004612 | $505.44 | $0 |