Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0009556 | $0.0009616 | $0.0004849 | $0.0004859 | $29.05 | $5,472.29 |
| 2014-09-02 | $0.0004855 | $0.0009419 | $0.0004833 | $0.0009312 | $121.06 | $10,488.05 |
| 2014-09-03 | $0.0009302 | $0.0009414 | $0.0007767 | $0.0008213 | $31.62 | $9,249.49 |
| 2014-09-04 | $0.0008214 | $0.0009265 | $0.0007633 | $0.0009166 | $24.69 | $10,323.30 |
| 2014-09-05 | $0.0009166 | $0.001109 | $0.0009006 | $0.0009038 | $14.16 | $10,179.42 |
| 2014-09-06 | $0.0009038 | $0.001011 | $0.0008588 | $0.001008 | $5.55 | $11,357.53 |
| 2014-09-07 | $0.001009 | $0.001010 | $0.0006334 | $0.0007904 | $25.58 | $8,901.77 |
| 2014-09-08 | $0.0007896 | $0.001029 | $0.0007825 | $0.0009653 | $5.88 | $10,871.82 |
| 2014-09-09 | $0.0009659 | $0.0009929 | $0.0009003 | $0.0009885 | $0.03075 | $11,133.30 |
| 2014-09-10 | $0.0009890 | $0.001378 | $0.0009341 | $0.001269 | $303.70 | $14,289.46 |
| 2014-09-11 | $0.001269 | $0.001277 | $0.0007443 | $0.0007443 | $14.42 | $8,382.07 |
| 2014-09-12 | $0.0007440 | $0.0007441 | $0.0006671 | $0.0006742 | $67.44 | $7,592.67 |
| 2014-09-13 | $0.0006742 | $0.001140 | $0.0006731 | $0.0007157 | $1.57 | $8,060.31 |
| 2014-09-14 | $0.0007159 | $0.0007799 | $0.0006713 | $0.0006738 | $0.4779 | $7,588.89 |
| 2014-09-15 | $0.0006736 | $0.001412 | $0.0006684 | $0.001407 | $42.58 | $15,843.78 |
| 2014-09-16 | $0.001405 | $0.001420 | $0.0006636 | $0.0006638 | $36.68 | $7,476.07 |
| 2014-09-17 | $0.0006635 | $0.0008952 | $0.0006625 | $0.0008952 | $37.08 | $10,081.59 |
| 2014-09-18 | $0.0008942 | $0.001015 | $0.0008793 | $0.0009718 | $58.95 | $10,944.24 |
| 2014-09-19 | $0.0009710 | $0.0009994 | $0.0007576 | $0.0007677 | $12.86 | $8,645.70 |
| 2014-09-20 | $0.0007674 | $0.001141 | $0.0007578 | $0.001128 | $0.1559 | $12,703.49 |
| 2014-09-21 | $0.001127 | $0.001128 | $0.0007728 | $0.0007802 | $8.24 | $8,786.47 |
| 2014-09-22 | $0.0007807 | $0.0009916 | $0.0007769 | $0.0007913 | $11.84 | $8,911.41 |
| 2014-09-23 | $0.0007911 | $0.001204 | $0.0007683 | $0.001083 | $2.20 | $12,192.63 |
| 2014-09-24 | $0.001082 | $0.001148 | $0.001072 | $0.001147 | $6.77 | $12,916.69 |
| 2014-09-25 | $0.001147 | $0.001148 | $0.0007915 | $0.001026 | $39.01 | $11,550.23 |
| 2014-09-26 | $0.001025 | $0.001145 | $0.0009519 | $0.001079 | $147.87 | $12,156.82 |
| 2014-09-27 | $0.001077 | $0.001322 | $0.0009979 | $0.001322 | $1.33 | $14,893.46 |
| 2014-09-28 | $0.001322 | $0.001327 | $0.001168 | $0.001177 | $0.001177 | $13,253.55 |
| 2014-09-29 | $0.001176 | $0.001202 | $0.001161 | $0.001171 | $0.004109 | $13,193.40 |
| 2014-09-30 | $0.001173 | $0.001268 | $0.0008565 | $0.0009347 | $4.38 | $10,527.31 |