ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004613 | $0.004768 | $0.004164 | $0.004422 | $27.33 | $0 |
| 2018-07-02 | $0.004422 | $0.004773 | $0.004145 | $0.004728 | $55.45 | $0 |
| 2018-07-03 | $0.004706 | $0.004767 | $0.003653 | $0.003668 | $92.27 | $0 |
| 2018-07-04 | $0.003666 | $0.005285 | $0.003292 | $0.005193 | $105.02 | $0 |
| 2018-07-05 | $0.005204 | $0.005366 | $0.005169 | $0.005360 | $303.50 | $0 |
| 2018-07-06 | $0.005359 | $0.005575 | $0.005296 | $0.005575 | $30.25 | $0 |
| 2018-07-07 | $0.005566 | $0.005573 | $0.004344 | $0.004502 | $35.98 | $0 |
| 2018-07-08 | $0.004497 | $0.005430 | $0.003852 | $0.004897 | $116.83 | $0 |
| 2018-07-09 | $0.004896 | $0.004986 | $0.004890 | $0.004918 | $62.96 | $0 |
| 2018-07-10 | $0.004915 | $0.004924 | $0.004548 | $0.004550 | $250.32 | $0 |
| 2018-07-11 | $0.004550 | $0.004824 | $0.004550 | $0.004793 | $27.46 | $0 |
| 2018-07-12 | $0.004792 | $0.004792 | $0.004104 | $0.004178 | $1.43 | $0 |
| 2018-07-13 | $0.004183 | $0.004796 | $0.004178 | $0.004753 | $25.56 | $0 |
| 2018-07-14 | $0.004740 | $0.004775 | $0.004359 | $0.004387 | $67.95 | $0 |
| 2018-07-15 | $0.004386 | $0.004607 | $0.004371 | $0.004577 | $63.16 | $0 |
| 2018-07-16 | $0.004582 | $0.004860 | $0.004570 | $0.004860 | $297.21 | $0 |
| 2018-07-17 | $0.004848 | $0.005019 | $0.004221 | $0.004983 | $284.23 | $0 |
| 2018-07-18 | $0.004981 | $0.005037 | $0.004583 | $0.004647 | $120.81 | $0 |
| 2018-07-19 | $0.004644 | $0.004723 | $0.004597 | $0.004629 | $22.25 | $0 |
| 2018-07-20 | $0.004633 | $0.004645 | $0.004357 | $0.004395 | $123.68 | $0 |
| 2018-07-21 | $0.004394 | $0.004482 | $0.004292 | $0.004295 | $47.59 | $0 |
| 2018-07-22 | $0.004294 | $0.004528 | $0.004276 | $0.004442 | $57.07 | $0 |
| 2018-07-23 | $0.004437 | $0.004575 | $0.004253 | $0.004315 | $159.56 | $0 |
| 2018-07-24 | $0.004321 | $0.004723 | $0.004312 | $0.004722 | $59.99 | $0 |
| 2018-07-25 | $0.004635 | $0.005227 | $0.004549 | $0.004659 | $88.66 | $0 |
| 2018-07-26 | $0.004658 | $0.004727 | $0.004562 | $0.004566 | $4.09 | $0 |
| 2018-07-27 | $0.004448 | $0.004629 | $0.004381 | $0.004567 | $55.92 | $0 |
| 2018-07-28 | $0.004576 | $0.004604 | $0.004368 | $0.004420 | $39.53 | $0 |
| 2018-07-29 | $0.004438 | $0.004468 | $0.004065 | $0.004107 | $15.22 | $0 |
| 2018-07-30 | $0.004110 | $0.004119 | $0.004044 | $0.004079 | $15.11 | $0 |
| 2018-07-31 | $0.003263 | $0.004095 | $0.003242 | $0.004025 | $24.53 | $0 |