Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.001178 | $0.001331 | $0.0007368 | $0.0009154 | $116.54 | $10,309.71 |
| 2014-08-02 | $0.0009154 | $0.001063 | $0.0008955 | $0.001027 | $21.41 | $11,564.98 |
| 2014-08-03 | $0.001026 | $0.001345 | $0.0009354 | $0.001267 | $152.89 | $14,267.95 |
| 2014-08-04 | $0.001240 | $0.001349 | $0.0009739 | $0.0009822 | $5.68 | $11,062.45 |
| 2014-08-05 | $0.0009826 | $0.001484 | $0.0009641 | $0.001205 | $184.76 | $13,573.51 |
| 2014-08-06 | $0.001206 | $0.001227 | $0.0008541 | $0.0008860 | $95.05 | $9,977.91 |
| 2014-08-07 | $0.0008859 | $0.001282 | $0.0008859 | $0.001282 | $78.80 | $14,435.76 |
| 2014-08-08 | $0.001282 | $0.001309 | $0.0008902 | $0.0008950 | $28.15 | $10,079.95 |
| 2014-08-09 | $0.0008949 | $0.001470 | $0.0008920 | $0.0009186 | $48.64 | $10,345.78 |
| 2014-08-10 | $0.0009183 | $0.001715 | $0.0009084 | $0.001714 | $28.34 | $19,304.59 |
| 2014-08-11 | $0.001715 | $0.001715 | $0.0009618 | $0.0009634 | $99.14 | $10,850.37 |
| 2014-08-12 | $0.0009637 | $0.001018 | $0.0006260 | $0.0006290 | $146.65 | $7,084.17 |
| 2014-08-13 | $0.0007714 | $0.001098 | $0.0005854 | $0.001098 | $46.08 | $12,361.79 |
| 2014-08-14 | $0.001097 | $0.001164 | $0.0005615 | $0.001146 | $16.39 | $12,908.69 |
| 2014-08-15 | $0.001158 | $0.001177 | $0.0008529 | $0.0008704 | $1.23 | $9,803.15 |
| 2014-08-16 | $0.0008719 | $0.001126 | $0.0008175 | $0.0008175 | $40.78 | $9,206.48 |
| 2014-08-17 | $0.0008166 | $0.0008182 | $0.0005779 | $0.0006811 | $8.58 | $7,671.04 |
| 2014-08-18 | $0.0006807 | $0.0009088 | $0.0005390 | $0.0008890 | $7.16 | $10,012.28 |
| 2014-08-19 | $0.0008890 | $0.0008890 | $0.0005556 | $0.0007175 | $71.68 | $8,080.90 |
| 2014-08-20 | $0.0007173 | $0.0009825 | $0.0004015 | $0.0007257 | $1,310.10 | $8,173.29 |
| 2014-08-21 | $0.0007235 | $0.0008656 | $0.0004305 | $0.0007765 | $562.80 | $8,745.21 |
| 2014-08-22 | $0.0007770 | $0.001107 | $0.0007670 | $0.001016 | $22.65 | $11,447.96 |
| 2014-08-23 | $0.001015 | $0.001181 | $0.0006451 | $0.0006494 | $60.52 | $7,313.64 |
| 2014-08-24 | $0.0006497 | $0.001223 | $0.0006354 | $0.0008133 | $89.60 | $9,159.20 |
| 2014-08-25 | $0.0008132 | $0.0008132 | $0.0006619 | $0.0006638 | $12.28 | $7,475.91 |
| 2014-08-26 | $0.0006630 | $0.0008801 | $0.0005284 | $0.0008799 | $14.49 | $9,909.75 |
| 2014-08-27 | $0.0008810 | $0.0009683 | $0.0008007 | $0.0008127 | $58.20 | $9,153.46 |
| 2014-08-28 | $0.0009038 | $0.0009052 | $0.0007404 | $0.0007418 | $153.11 | $8,354.28 |
| 2014-08-29 | $0.0007427 | $0.001089 | $0.0007396 | $0.001083 | $12.08 | $12,198.71 |
| 2014-08-30 | $0.001083 | $0.001085 | $0.0007329 | $0.0007362 | $34.79 | $8,291.39 |
| 2014-08-31 | $0.0007342 | $0.0009652 | $0.0007004 | $0.0009555 | $1.61 | $10,761.48 |