Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.001371 | $0.001578 | $0.001371 | $0.001524 | $227.23 | $14,808.00 |
| 2014-04-02 | $0.001526 | $0.001566 | $0.001284 | $0.001562 | $563.66 | $15,239.59 |
| 2014-04-03 | $0.001559 | $0.001836 | $0.001249 | $0.001795 | $380.31 | $17,595.36 |
| 2014-04-04 | $0.001799 | $0.003517 | $0.001539 | $0.003424 | $2,735.01 | $33,701.45 |
| 2014-04-05 | $0.003417 | $0.006711 | $0.003331 | $0.006604 | $7,900.19 | $65,307.58 |
| 2014-04-06 | $0.006194 | $0.007576 | $0.004868 | $0.005634 | $4,903.26 | $55,972.62 |
| 2014-04-07 | $0.005644 | $0.005763 | $0.002372 | $0.002372 | $1,702.90 | $23,660.80 |
| 2014-04-08 | $0.002362 | $0.004000 | $0.002362 | $0.003440 | $2,117.46 | $34,429.33 |
| 2014-04-09 | $0.003327 | $0.004408 | $0.003293 | $0.003332 | $1,573.82 | $33,479.99 |
| 2014-04-10 | $0.003334 | $0.003439 | $0.002268 | $0.002482 | $361.87 | $25,036.05 |
| 2014-04-11 | $0.002472 | $0.006055 | $0.002374 | $0.004838 | $10,298.30 | $48,973.82 |
| 2014-04-12 | $0.004837 | $0.005205 | $0.003910 | $0.004026 | $1,009.09 | $40,841.59 |
| 2014-04-13 | $0.004030 | $0.006944 | $0.003973 | $0.004231 | $3,761.40 | $42,993.02 |
| 2014-04-14 | $0.004234 | $0.008013 | $0.004067 | $0.005396 | $6,622.58 | $54,919.09 |
| 2014-04-15 | $0.005392 | $0.007510 | $0.005392 | $0.005654 | $857.71 | $57,601.73 |
| 2014-04-16 | $0.005727 | $0.006675 | $0.005065 | $0.005067 | $1,449.68 | $51,681.93 |
| 2014-04-17 | $0.005083 | $0.005521 | $0.003972 | $0.004111 | $1,314.42 | $41,977.58 |
| 2014-04-18 | $0.004109 | $0.004461 | $0.003089 | $0.003089 | $965.36 | $31,637.90 |
| 2014-04-19 | $0.003089 | $0.005056 | $0.003003 | $0.004474 | $2,162.76 | $45,878.34 |
| 2014-04-20 | $0.004476 | $0.004476 | $0.003371 | $0.003590 | $1,108.54 | $36,884.40 |
| 2014-04-21 | $0.003587 | $0.003741 | $0.003198 | $0.003315 | $613.08 | $34,088.52 |
| 2014-04-22 | $0.003313 | $0.003758 | $0.003021 | $0.003725 | $1,682.22 | $38,460.37 |
| 2014-04-23 | $0.003728 | $0.008829 | $0.003005 | $0.008829 | $2,268.72 | $91,354.61 |
| 2014-04-24 | $0.009477 | $0.009477 | $0.002973 | $0.003266 | $4,518.83 | $33,861.18 |
| 2014-04-25 | $0.003261 | $0.003689 | $0.002801 | $0.003019 | $354.17 | $31,337.36 |
| 2014-04-26 | $0.003020 | $0.003109 | $0.002359 | $0.002453 | $311.17 | $25,494.65 |
| 2014-04-27 | $0.002446 | $0.002957 | $0.002200 | $0.002200 | $364.86 | $22,881.22 |
| 2014-04-28 | $0.002171 | $0.002744 | $0.002147 | $0.002653 | $321.44 | $27,647.73 |
| 2014-04-29 | $0.002651 | $0.002852 | $0.002186 | $0.002775 | $459.46 | $28,970.34 |
| 2014-04-30 | $0.002773 | $0.003807 | $0.002013 | $0.003788 | $1,223.20 | $39,610.83 |