Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001373 | $0.001375 | $0.001284 | $0.001303 | $13.94 | $14,674.85 |
| 2014-11-02 | $0.001304 | $0.001316 | $0.001122 | $0.001141 | $0.7414 | $12,846.07 |
| 2014-11-03 | $0.001139 | $0.001169 | $0.001139 | $0.001153 | $10.19 | $12,985.39 |
| 2014-11-04 | $0.001152 | $0.001168 | $0.001144 | $0.001160 | $0.05610 | $13,065.35 |
| 2014-11-05 | $0.001172 | $0.001202 | $0.001161 | $0.001188 | $0.002243 | $13,381.94 |
| 2014-11-06 | $0.001188 | $0.001195 | $0.001184 | $0.001192 | $0.001059 | $13,430.03 |
| 2014-11-08 | $0.001276 | $0.001386 | $0.001274 | $0.001382 | $0.1303 | $15,564.02 |
| 2014-11-09 | $0.001382 | $0.001511 | $0.001382 | $0.001453 | $1.65 | $16,364.88 |
| 2014-11-10 | $0.001449 | $0.001485 | $0.001430 | $0.001472 | $1.67 | $16,573.46 |
| 2014-11-11 | $0.001124 | $0.001125 | $0.001102 | $0.001114 | $0.06115 | $12,547.62 |
| 2014-11-12 | $0.001115 | $0.001151 | $0.001115 | $0.001146 | $0.06292 | $12,911.85 |
| 2014-11-13 | $0.001740 | $0.001828 | $0.001542 | $0.001557 | $0.5772 | $17,532.34 |
| 2014-11-14 | $0.001548 | $0.001551 | $0.001424 | $0.001472 | $0.02502 | $16,577.41 |
| 2014-11-15 | $0.001479 | $0.001500 | $0.001250 | $0.001268 | $0.2228 | $14,275.83 |
| 2014-11-16 | $0.001263 | $0.001317 | $0.001262 | $0.001290 | $0.2096 | $14,531.94 |
| 2014-11-18 | $0.001432 | $0.001447 | $0.001373 | $0.001388 | $0.0005028 | $15,634.75 |
| 2014-11-19 | $0.001383 | $0.001404 | $0.001383 | $0.001401 | $0.0005073 | $15,775.75 |
| 2014-11-20 | $0.001326 | $0.001328 | $0.001320 | $0.001324 | $0.005829 | $14,911.48 |
| 2014-11-21 | $0.001324 | $0.001324 | $0.001273 | $0.001309 | $0.005762 | $14,739.95 |
| 2014-11-22 | $0.001177 | $0.001190 | $0.001069 | $0.001069 | $0.1561 | $12,043.40 |
| 2014-11-23 | $0.001070 | $0.001085 | $0.001070 | $0.001079 | $0.1079 | $12,156.14 |
| 2014-11-24 | $0.001173 | $0.001173 | $0.001140 | $0.001142 | $4.00 | $12,861.73 |
| 2014-11-25 | $0.001142 | $0.001196 | $0.001097 | $0.001150 | $4.03 | $12,955.21 |
| 2014-11-27 | $0.001486 | $0.001487 | $0.001473 | $0.001479 | $0.1239 | $16,653.43 |
| 2014-11-28 | $0.001477 | $0.001481 | $0.001086 | $0.001141 | $0.03552 | $12,846.19 |
| 2014-11-29 | $0.001140 | $0.001543 | $0.001133 | $0.001494 | $0.09420 | $16,831.03 |
| 2014-11-30 | $0.001495 | $0.001510 | $0.001486 | $0.001502 | $0.09469 | $16,920.34 |