Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0009359 | $0.001075 | $0.0007238 | $0.001069 | $10.52 | $12,042.05 |
| 2014-10-02 | $0.001069 | $0.001193 | $0.0009234 | $0.001185 | $1.01 | $13,348.49 |
| 2014-10-03 | $0.001186 | $0.001192 | $0.001123 | $0.001147 | $19.71 | $12,916.12 |
| 2014-10-04 | $0.001148 | $0.001163 | $0.001040 | $0.001049 | $0.004430 | $11,815.12 |
| 2014-10-05 | $0.001049 | $0.001072 | $0.0009229 | $0.001022 | $0.001022 | $11,514.97 |
| 2014-10-06 | $0.001022 | $0.001028 | $0.0009652 | $0.0009787 | $0.0009787 | $11,022.42 |
| 2014-10-07 | $0.001018 | $0.001037 | $0.001015 | $0.001035 | $0.1035 | $11,661.72 |
| 2014-10-08 | $0.001035 | $0.001073 | $0.001008 | $0.001072 | $0.1072 | $12,071.67 |
| 2014-10-09 | $0.001154 | $0.001213 | $0.001105 | $0.001132 | $0.2303 | $12,744.26 |
| 2014-10-10 | $0.001131 | $0.001163 | $0.001094 | $0.001121 | $0.1459 | $12,623.30 |
| 2014-10-11 | $0.001120 | $0.001168 | $0.001116 | $0.001156 | $0.005177 | $13,016.25 |
| 2014-10-12 | $0.001157 | $0.001158 | $0.001149 | $0.001153 | $0.005164 | $12,983.59 |
| 2014-10-13 | $0.001140 | $0.001188 | $0.001118 | $0.001167 | $0.001167 | $13,147.00 |
| 2014-10-14 | $0.001171 | $0.001231 | $0.001170 | $0.001199 | $0.2148 | $13,499.06 |
| 2014-10-15 | $0.001199 | $0.001203 | $0.001116 | $0.001133 | $0.001133 | $12,760.25 |
| 2014-10-16 | $0.001132 | $0.001230 | $0.001127 | $0.001220 | $0.4105 | $13,744.02 |
| 2014-10-17 | $0.001221 | $0.001227 | $0.001197 | $0.001209 | $0.4066 | $13,615.63 |
| 2014-10-18 | $0.001212 | $0.001241 | $0.001193 | $0.001229 | $1.12 | $13,842.90 |
| 2014-10-19 | $0.001229 | $0.001257 | $0.001222 | $0.001243 | $0.1243 | $13,995.17 |
| 2014-10-20 | $0.001242 | $0.001244 | $0.001230 | $0.001232 | $0.1232 | $13,877.71 |
| 2014-10-21 | $0.001356 | $0.001370 | $0.001348 | $0.001349 | $1.21 | $15,190.67 |
| 2014-10-22 | $0.001348 | $0.001356 | $0.001334 | $0.001341 | $22.12 | $15,103.39 |
| 2014-10-23 | $0.001340 | $0.001348 | $0.001066 | $0.001072 | $0.01340 | $12,069.53 |
| 2014-10-24 | $0.001072 | $0.001143 | $0.001056 | $0.001140 | $2.91 | $12,833.91 |
| 2014-10-25 | $0.001140 | $0.001144 | $0.001090 | $0.001116 | $0.05969 | $12,569.58 |
| 2014-10-26 | $0.001038 | $0.001041 | $0.0008787 | $0.0008868 | $1.77 | $9,987.01 |
| 2014-10-27 | $0.0008869 | $0.001140 | $0.0008745 | $0.0009672 | $3.98 | $10,892.84 |
| 2014-10-28 | $0.0009678 | $0.002446 | $0.0009663 | $0.001609 | $107.60 | $18,124.29 |
| 2014-10-29 | $0.001607 | $0.001956 | $0.001509 | $0.001510 | $14.66 | $17,007.97 |
| 2014-10-30 | $0.001511 | $0.001576 | $0.001391 | $0.001395 | $0.001395 | $15,711.33 |
| 2014-10-31 | $0.001394 | $0.001406 | $0.001362 | $0.001375 | $0.001375 | $15,488.90 |