Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-06 | $0.007477 | $0.01120 | $0.006191 | $0.01089 | $17,402.60 | $81,222.54 |
| 2014-03-07 | $0.01108 | $0.01110 | $0.003059 | $0.009311 | $7,663.18 | $70,575.74 |
| 2014-03-08 | $0.008656 | $0.01698 | $0.007453 | $0.01450 | $39,468.90 | $111,693 |
| 2014-03-09 | $0.01447 | $0.01459 | $0.01122 | $0.01266 | $12,896.10 | $99,087.70 |
| 2014-03-10 | $0.01265 | $0.01344 | $0.009690 | $0.01250 | $675.59 | $99,202.86 |
| 2014-03-11 | $0.01176 | $0.01209 | $0.01018 | $0.01052 | $7,305.62 | $84,778.68 |
| 2014-03-12 | $0.01049 | $0.01131 | $0.009550 | $0.009640 | $6,117.73 | $78,794.53 |
| 2014-03-13 | $0.009663 | $0.01094 | $0.008941 | $0.009864 | $4,624.86 | $81,788.85 |
| 2014-03-14 | $0.009862 | $0.01217 | $0.002546 | $0.007854 | $17,903.30 | $66,056.95 |
| 2014-03-15 | $0.005480 | $0.007564 | $0.004496 | $0.004496 | $5,123.61 | $38,352.86 |
| 2014-03-16 | $0.004498 | $0.007407 | $0.003341 | $0.003736 | $4,543.35 | $32,315.11 |
| 2014-03-17 | $0.003706 | $0.003923 | $0.002034 | $0.002780 | $1,680.58 | $24,368.99 |
| 2014-03-18 | $0.002819 | $0.002822 | $0.001857 | $0.002188 | $1,914.00 | $19,438.42 |
| 2014-03-19 | $0.002194 | $0.002732 | $0.001902 | $0.002163 | $1,098.64 | $19,465.07 |
| 2014-03-20 | $0.002164 | $0.003859 | $0.001818 | $0.002147 | $4,928.30 | $19,570.67 |
| 2014-03-21 | $0.001745 | $0.002824 | $0.001587 | $0.001601 | $3,612.71 | $14,788.00 |
| 2014-03-22 | $0.001600 | $0.002480 | $0.001594 | $0.002168 | $1,484.36 | $20,274.30 |
| 2014-03-23 | $0.002157 | $0.002158 | $0.001717 | $0.001724 | $399.79 | $16,212.18 |
| 2014-03-24 | $0.001887 | $0.003590 | $0.001643 | $0.002115 | $1,659.60 | $19,996.95 |
| 2014-03-25 | $0.002014 | $0.002177 | $0.001596 | $0.001930 | $484.03 | $18,335.06 |
| 2014-03-26 | $0.001929 | $0.002082 | $0.001716 | $0.001859 | $570.53 | $17,742.13 |
| 2014-03-27 | $0.001858 | $0.002019 | $0.001464 | $0.001464 | $154.41 | $14,027.25 |
| 2014-03-28 | $0.001483 | $0.001740 | $0.001483 | $0.001547 | $308.05 | $14,859.84 |
| 2014-03-29 | $0.001566 | $0.001671 | $0.001483 | $0.001518 | $552.60 | $14,616.79 |
| 2014-03-30 | $0.001584 | $0.001600 | $0.001387 | $0.001494 | $400.75 | $14,433.88 |
| 2014-03-31 | $0.001501 | $0.001561 | $0.001338 | $0.001371 | $88.28 | $13,273.37 |