ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004028 | $0.004720 | $0.002920 | $0.004717 | $118.72 | $0 |
| 2018-08-02 | $0.004720 | $0.004774 | $0.004470 | $0.004525 | $86.11 | $0 |
| 2018-08-03 | $0.004525 | $0.004525 | $0.003449 | $0.003558 | $60.58 | $0 |
| 2018-08-04 | $0.003563 | $0.003592 | $0.003545 | $0.003554 | $7.87 | $0 |
| 2018-08-06 | $0.003872 | $0.003914 | $0.003503 | $0.003540 | $7.07 | $0 |
| 2018-08-07 | $0.003539 | $0.004070 | $0.003258 | $0.003830 | $56.26 | $0 |
| 2018-08-08 | $0.003834 | $0.003834 | $0.003516 | $0.003573 | $6.40 | $0 |
| 2018-08-09 | $0.002827 | $0.003721 | $0.002827 | $0.003600 | $34.23 | $0 |
| 2018-08-10 | $0.003597 | $0.003613 | $0.003026 | $0.003390 | $29.06 | $0 |
| 2018-08-11 | $0.003387 | $0.003724 | $0.003356 | $0.003639 | $67.95 | $0 |
| 2018-08-12 | $0.003628 | $0.004235 | $0.003220 | $0.003226 | $111.67 | $0 |
| 2018-08-13 | $0.003225 | $0.004221 | $0.003218 | $0.003386 | $85.19 | $0 |
| 2018-08-14 | $0.003383 | $0.003383 | $0.002698 | $0.003163 | $55.47 | $0 |
| 2018-08-15 | $0.003160 | $0.003366 | $0.002903 | $0.003016 | $13.52 | $0 |
| 2018-08-16 | $0.003012 | $0.004340 | $0.002993 | $0.003981 | $48.49 | $0 |
| 2018-08-17 | $0.003981 | $0.004123 | $0.003972 | $0.004077 | $7.38 | $0 |
| 2018-08-18 | $0.004086 | $0.004319 | $0.003048 | $0.004289 | $198.71 | $0 |
| 2018-08-19 | $0.004290 | $0.004572 | $0.003438 | $0.004547 | $28.13 | $0 |
| 2018-08-20 | $0.004540 | $0.004573 | $0.003419 | $0.003767 | $18.07 | $0 |
| 2018-08-21 | $0.003761 | $0.004066 | $0.003025 | $0.003037 | $55.80 | $0 |
| 2018-08-22 | $0.003038 | $0.004385 | $0.003022 | $0.004329 | $92.30 | $0 |
| 2018-08-23 | $0.004330 | $0.004523 | $0.004192 | $0.004510 | $94.88 | $0 |
| 2018-08-24 | $0.004513 | $0.004518 | $0.003574 | $0.004429 | $177.53 | $0 |
| 2018-08-25 | $0.004421 | $0.004482 | $0.004212 | $0.004319 | $209.84 | $0 |
| 2018-08-26 | $0.004328 | $0.004457 | $0.004220 | $0.004369 | $7.36 | $0 |
| 2018-08-27 | $0.004367 | $0.004760 | $0.004335 | $0.004760 | $15.62 | $0 |
| 2018-08-28 | $0.004751 | $0.005061 | $0.004486 | $0.005031 | $36.38 | $0 |
| 2018-08-29 | $0.005035 | $0.005060 | $0.004480 | $0.004506 | $218.04 | $0 |
| 2018-08-30 | $0.004509 | $0.005019 | $0.004156 | $0.004189 | $11.70 | $0 |
| 2018-08-31 | $0.004193 | $0.005498 | $0.004065 | $0.005498 | $167.20 | $0 |