Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.005773 | $0.005918 | $0.003409 | $0.003873 | $1,615.29 | $43,316.21 |
| 2014-07-02 | $0.003875 | $0.005137 | $0.003867 | $0.004699 | $358.18 | $52,581.33 |
| 2014-07-03 | $0.004829 | $0.005006 | $0.003530 | $0.003552 | $3,274.09 | $39,764.35 |
| 2014-07-04 | $0.003543 | $0.004982 | $0.003501 | $0.003719 | $726.28 | $41,655.43 |
| 2014-07-05 | $0.003714 | $0.003733 | $0.003653 | $0.003661 | $236.58 | $41,022.22 |
| 2014-07-06 | $0.003671 | $0.004433 | $0.003664 | $0.003917 | $353.51 | $43,913.71 |
| 2014-07-07 | $0.003914 | $0.004013 | $0.003273 | $0.003283 | $278.97 | $36,823.94 |
| 2014-07-08 | $0.003277 | $0.003691 | $0.002492 | $0.002838 | $740.09 | $31,845.66 |
| 2014-07-09 | $0.002840 | $0.003113 | $0.002369 | $0.002598 | $423.12 | $29,153.72 |
| 2014-07-10 | $0.002590 | $0.002675 | $0.002155 | $0.002233 | $276.98 | $25,058.85 |
| 2014-07-11 | $0.002232 | $0.002525 | $0.002188 | $0.002197 | $115.86 | $24,659.58 |
| 2014-07-12 | $0.002197 | $0.002274 | $0.001737 | $0.001965 | $235.71 | $22,056.71 |
| 2014-07-13 | $0.001966 | $0.002100 | $0.001749 | $0.002004 | $35.47 | $22,497.95 |
| 2014-07-14 | $0.002004 | $0.002006 | $0.001588 | $0.001865 | $264.00 | $20,941.26 |
| 2014-07-15 | $0.001867 | $0.001879 | $0.001837 | $0.001871 | $0.7748 | $21,008.56 |
| 2014-07-16 | $0.001872 | $0.002416 | $0.001595 | $0.002407 | $135.97 | $27,030.56 |
| 2014-07-17 | $0.001892 | $0.002481 | $0.001877 | $0.002448 | $39.78 | $27,487.63 |
| 2014-07-18 | $0.002444 | $0.002490 | $0.001764 | $0.001907 | $285.02 | $21,413.22 |
| 2014-07-19 | $0.001908 | $0.002322 | $0.001762 | $0.001791 | $69.77 | $20,116.67 |
| 2014-07-20 | $0.001791 | $0.002063 | $0.001785 | $0.001901 | $37.21 | $21,346.06 |
| 2014-07-21 | $0.001901 | $0.002394 | $0.001887 | $0.002260 | $36.75 | $25,392.03 |
| 2014-07-22 | $0.002260 | $0.002289 | $0.001752 | $0.002289 | $1,332.18 | $25,722.77 |
| 2014-07-23 | $0.002287 | $0.002290 | $0.001570 | $0.001980 | $1,906.90 | $22,255.29 |
| 2014-07-24 | $0.001980 | $0.002219 | $0.001862 | $0.001992 | $960.50 | $22,401.89 |
| 2014-07-25 | $0.001818 | $0.001973 | $0.001679 | $0.001972 | $461.65 | $22,170.87 |
| 2014-07-26 | $0.001973 | $0.001975 | $0.001651 | $0.001726 | $391.68 | $19,404.87 |
| 2014-07-27 | $0.001725 | $0.001937 | $0.001650 | $0.001651 | $319.58 | $18,565.41 |
| 2014-07-28 | $0.001652 | $0.001657 | $0.001605 | $0.001633 | $70.16 | $18,381.43 |
| 2014-07-29 | $0.001633 | $0.001799 | $0.001584 | $0.001595 | $426.31 | $17,953.14 |
| 2014-07-30 | $0.001595 | $0.001597 | $0.001449 | $0.001528 | $27.26 | $17,205.36 |
| 2014-07-31 | $0.001528 | $0.001568 | $0.001170 | $0.001178 | $52.07 | $13,261.47 |