Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.004483 | $0.005839 | $0.003211 | $0.003524 | $1,097.21 | $37,737.81 |
| 2014-06-02 | $0.003520 | $0.005018 | $0.003445 | $0.004193 | $1,062.00 | $44,933.59 |
| 2014-06-03 | $0.004193 | $0.006129 | $0.004076 | $0.005530 | $2,773.98 | $59,352.88 |
| 2014-06-04 | $0.005523 | $0.007237 | $0.005169 | $0.006183 | $2,789.27 | $66,354.39 |
| 2014-06-05 | $0.006177 | $0.006978 | $0.005368 | $0.006006 | $1,037.01 | $64,671.27 |
| 2014-06-06 | $0.005932 | $0.007228 | $0.004873 | $0.006638 | $1,669.65 | $71,789.04 |
| 2014-06-07 | $0.006636 | $0.008118 | $0.005788 | $0.006975 | $1,040.09 | $75,451.22 |
| 2014-06-08 | $0.006961 | $0.008514 | $0.006137 | $0.006834 | $2,187.74 | $73,958.04 |
| 2014-06-09 | $0.006829 | $0.01290 | $0.006295 | $0.01255 | $12,085.90 | $136,171 |
| 2014-06-10 | $0.01257 | $0.01657 | $0.009214 | $0.01151 | $10,090.70 | $124,870 |
| 2014-06-11 | $0.01151 | $0.01621 | $0.01040 | $0.01291 | $6,654.04 | $140,818 |
| 2014-06-12 | $0.01442 | $0.01684 | $0.01122 | $0.01178 | $4,390.66 | $129,118 |
| 2014-06-13 | $0.01167 | $0.01420 | $0.007281 | $0.007287 | $3,678.95 | $80,045.25 |
| 2014-06-14 | $0.007294 | $0.01225 | $0.007157 | $0.009909 | $2,228.08 | $108,848 |
| 2014-06-15 | $0.009836 | $0.01078 | $0.008845 | $0.008888 | $945.49 | $97,636.30 |
| 2014-06-16 | $0.008894 | $0.01169 | $0.007632 | $0.01152 | $2,931.42 | $126,543 |
| 2014-06-17 | $0.01153 | $0.01163 | $0.006103 | $0.006103 | $4,994.42 | $67,150.58 |
| 2014-06-18 | $0.006130 | $0.008149 | $0.004968 | $0.005301 | $1,705.52 | $58,485.98 |
| 2014-06-19 | $0.005302 | $0.01090 | $0.004974 | $0.006465 | $2,452.09 | $71,454.80 |
| 2014-06-20 | $0.006472 | $0.007154 | $0.006144 | $0.006257 | $569.03 | $69,163.09 |
| 2014-06-21 | $0.006252 | $0.008657 | $0.003029 | $0.003826 | $1,988.76 | $42,295.93 |
| 2014-06-22 | $0.003832 | $0.006658 | $0.003405 | $0.006318 | $2,161.56 | $69,840.70 |
| 2014-06-23 | $0.006305 | $0.007292 | $0.003907 | $0.006243 | $2,166.26 | $69,033.91 |
| 2014-06-24 | $0.006243 | $0.008289 | $0.005299 | $0.005587 | $3,771.01 | $62,070.41 |
| 2014-06-25 | $0.005581 | $0.008000 | $0.005049 | $0.005932 | $1,272.94 | $66,048.15 |
| 2014-06-26 | $0.005901 | $0.007411 | $0.005435 | $0.005863 | $732.82 | $65,343.03 |
| 2014-06-27 | $0.005987 | $0.006935 | $0.005296 | $0.006103 | $771.77 | $68,049.34 |
| 2014-06-28 | $0.005991 | $0.005991 | $0.005094 | $0.005930 | $439.06 | $66,168.76 |
| 2014-06-29 | $0.005803 | $0.007233 | $0.003995 | $0.004026 | $4,413.08 | $44,963.50 |
| 2014-06-30 | $0.004057 | $0.006821 | $0.004019 | $0.005757 | $5,420.79 | $64,338.70 |