Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.003788 | $0.003800 | $0.003130 | $0.003176 | $645.91 | $33,297.29 |
| 2014-05-02 | $0.003174 | $0.003670 | $0.003043 | $0.003525 | $979.54 | $36,960.70 |
| 2014-05-03 | $0.003526 | $0.003576 | $0.003064 | $0.003447 | $184.07 | $36,148.69 |
| 2014-05-04 | $0.003453 | $0.003569 | $0.003026 | $0.003360 | $390.68 | $35,242.70 |
| 2014-05-05 | $0.003347 | $0.003484 | $0.002961 | $0.003309 | $553.72 | $34,725.98 |
| 2014-05-06 | $0.003308 | $0.003523 | $0.002928 | $0.003369 | $483.01 | $35,351.66 |
| 2014-05-07 | $0.003372 | $0.003478 | $0.002830 | $0.002830 | $299.17 | $29,710.93 |
| 2014-05-08 | $0.002836 | $0.003327 | $0.002773 | $0.003245 | $45.84 | $34,070.33 |
| 2014-05-09 | $0.003245 | $0.003245 | $0.002482 | $0.003102 | $336.09 | $32,585.75 |
| 2014-05-10 | $0.003098 | $0.003118 | $0.002831 | $0.002930 | $35.72 | $30,778.79 |
| 2014-05-11 | $0.002927 | $0.002998 | $0.002714 | $0.002854 | $131.13 | $29,979.72 |
| 2014-05-12 | $0.002850 | $0.002958 | $0.002477 | $0.002762 | $222.02 | $29,009.74 |
| 2014-05-13 | $0.002766 | $0.002943 | $0.002424 | $0.002438 | $111.98 | $25,612.79 |
| 2014-05-14 | $0.002437 | $0.002863 | $0.002436 | $0.002454 | $55.26 | $25,777.04 |
| 2014-05-15 | $0.002455 | $0.002680 | $0.002451 | $0.002469 | $29.97 | $25,944.48 |
| 2014-05-16 | $0.002464 | $0.002807 | $0.001910 | $0.002613 | $110.65 | $27,456.46 |
| 2014-05-17 | $0.002613 | $0.002688 | $0.001920 | $0.002001 | $167.13 | $21,033.97 |
| 2014-05-18 | $0.002003 | $0.002245 | $0.001376 | $0.002199 | $187.49 | $23,114.62 |
| 2014-05-19 | $0.002198 | $0.002206 | $0.001359 | $0.001623 | $70.63 | $17,063.64 |
| 2014-05-20 | $0.001623 | $0.002387 | $0.001304 | $0.002274 | $412.34 | $23,925.64 |
| 2014-05-21 | $0.002275 | $0.002749 | $0.001587 | $0.002376 | $610.31 | $24,992.55 |
| 2014-05-22 | $0.002377 | $0.003054 | $0.001959 | $0.002401 | $142.67 | $25,259.67 |
| 2014-05-23 | $0.002406 | $0.002445 | $0.002139 | $0.002165 | $40.62 | $22,786.97 |
| 2014-05-24 | $0.002168 | $0.002795 | $0.002141 | $0.002669 | $118.05 | $28,134.51 |
| 2014-05-25 | $0.002670 | $0.003338 | $0.002390 | $0.002421 | $224.57 | $25,537.67 |
| 2014-05-26 | $0.002451 | $0.003604 | $0.002279 | $0.003519 | $1,313.52 | $37,178.11 |
| 2014-05-27 | $0.003514 | $0.008421 | $0.002898 | $0.003422 | $27,905.20 | $36,259.67 |
| 2014-05-28 | $0.003416 | $0.007981 | $0.002467 | $0.004397 | $9,273.29 | $46,703.09 |
| 2014-05-29 | $0.004322 | $0.006600 | $0.003608 | $0.005227 | $3,838.31 | $55,569.58 |
| 2014-05-30 | $0.005227 | $0.007045 | $0.004538 | $0.006646 | $6,118.65 | $70,968.43 |
| 2014-05-31 | $0.007089 | $0.007667 | $0.004402 | $0.004490 | $5,049.03 | $48,038.52 |