ZSEcoin ZSE
Xếp hạng #?
07:04:34 23/10/2018
ZSEcoin (ZSE)
Không hoạt động
Lịch sử giá ZSEcoin (ZSE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005491 | $0.006146 | $0.005485 | $0.006072 | $43.10 | $0 |
| 2018-09-02 | $0.006075 | $0.007013 | $0.006029 | $0.006916 | $396.04 | $0 |
| 2018-09-03 | $0.006914 | $0.006927 | $0.005795 | $0.005814 | $30.23 | $0 |
| 2018-09-04 | $0.005814 | $0.007147 | $0.005799 | $0.007069 | $242.64 | $0 |
| 2018-09-05 | $0.007075 | $0.007095 | $0.005430 | $0.005430 | $4.76 | $0 |
| 2018-09-06 | $0.005439 | $0.006404 | $0.005131 | $0.005533 | $238.37 | $0 |
| 2018-09-07 | $0.005527 | $0.005560 | $0.004342 | $0.004342 | $200.31 | $0 |
| 2018-09-08 | $0.004348 | $0.006139 | $0.004344 | $0.006124 | $199.68 | $0 |
| 2018-09-09 | $0.006121 | $0.006126 | $0.004508 | $0.004573 | $3.43 | $0 |
| 2018-09-10 | $0.004570 | $0.007757 | $0.004570 | $0.007747 | $870.26 | $0 |
| 2018-09-11 | $0.007760 | $0.007818 | $0.004649 | $0.006601 | $237.26 | $0 |
| 2018-09-12 | $0.006602 | $0.007932 | $0.006026 | $0.007921 | $281.47 | $0 |
| 2018-09-13 | $0.007928 | $0.008036 | $0.005636 | $0.005718 | $57.40 | $0 |
| 2018-09-14 | $0.005714 | $0.005792 | $0.005690 | $0.005746 | $57.69 | $0 |
| 2018-09-15 | $0.007796 | $0.007873 | $0.005857 | $0.005871 | $307.12 | $0 |
| 2018-09-16 | $0.005888 | $0.007365 | $0.005784 | $0.007341 | $3.27 | $0 |
| 2018-09-17 | $0.007359 | $0.007878 | $0.005619 | $0.007832 | $309.87 | $0 |
| 2018-09-18 | $0.007833 | $0.007834 | $0.006013 | $0.007111 | $120.40 | $0 |
| 2018-09-19 | $0.007115 | $0.007121 | $0.006540 | $0.006706 | $24.05 | $0 |
| 2018-09-20 | $0.006709 | $0.006992 | $0.006691 | $0.006965 | $10.45 | $0 |
| 2018-09-21 | $0.006967 | $0.008497 | $0.005548 | $0.008494 | $423.48 | $0 |
| 2018-09-22 | $0.008500 | $0.008562 | $0.007830 | $0.008113 | $17.52 | $0 |
| 2018-09-23 | $0.008117 | $0.008456 | $0.008017 | $0.008433 | $411.63 | $0 |
| 2018-09-24 | $0.008435 | $0.008461 | $0.006817 | $0.006985 | $67.44 | $0 |
| 2018-09-25 | $0.006977 | $0.007980 | $0.006819 | $0.007717 | $40.05 | $0 |
| 2018-09-26 | $0.007705 | $0.007797 | $0.006851 | $0.006854 | $3.98 | $0 |
| 2018-09-27 | $0.006862 | $0.009066 | $0.006129 | $0.009013 | $184.34 | $0 |
| 2018-09-28 | $0.009015 | $0.01236 | $0.007257 | $0.01081 | $464.99 | $0 |
| 2018-09-29 | $0.01081 | $0.01358 | $0.007390 | $0.01353 | $960.07 | $0 |
| 2018-09-30 | $0.01353 | $0.01353 | $0.008903 | $0.009002 | $56.18 | $0 |