Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001253 | $0.001253 | $0.001228 | $0.001229 | $0.5175 | $13,838.17 |
| 2015-01-02 | $0.001228 | $0.001233 | $0.001226 | $0.001230 | $0.5181 | $13,854.50 |
| 2015-01-03 | $0.001181 | $0.001182 | $0.001099 | $0.001099 | $0.03362 | $12,377.67 |
| 2015-01-04 | $0.001099 | $0.001123 | $0.001018 | $0.001018 | $0.03114 | $11,462.72 |
| 2015-01-06 | $0.0009880 | $0.001035 | $0.0009817 | $0.001030 | $4.22 | $11,603.38 |
| 2015-01-07 | $0.001030 | $0.001037 | $0.0009640 | $0.0009860 | $0.09860 | $11,105.01 |
| 2015-01-08 | $0.0009854 | $0.001027 | $0.0009453 | $0.001020 | $0.05192 | $11,488.28 |
| 2015-01-09 | $0.001017 | $0.001048 | $0.001010 | $0.001036 | $0.05273 | $11,666.79 |
| 2015-01-10 | $0.001045 | $0.001045 | $0.001045 | $0.001045 | $0.05321 | $11,774.46 |
| 2015-01-11 | $0.0008601 | $0.0008649 | $0.0008455 | $0.0008475 | $0.02063 | $9,544.34 |
| 2015-01-12 | $0.0008490 | $0.0008683 | $0.0008460 | $0.0008654 | $0.02107 | $9,746.62 |
| 2015-01-14 | $0.0006879 | $0.0007378 | $0.0006174 | $0.0006412 | $11.17 | $7,221.10 |
| 2015-01-15 | $0.0006368 | $0.0007765 | $0.0006368 | $0.0007345 | $0.7345 | $8,271.69 |
| 2015-01-16 | $0.0007317 | $0.0007756 | $0.0007186 | $0.0007299 | $0.7299 | $8,219.93 |
| 2015-01-17 | $0.0007181 | $0.0007194 | $0.0007181 | $0.0007193 | $0.07630 | $8,101.34 |
| 2015-01-18 | $0.0007222 | $0.0008376 | $0.0007022 | $0.0008224 | $0.0002015 | $9,262.45 |
| 2015-01-19 | $0.0008269 | $0.0008473 | $0.0008106 | $0.0008261 | $0.0002024 | $9,303.54 |
| 2015-01-20 | $0.0008284 | $0.0008330 | $0.0008001 | $0.0008241 | $0.04267 | $9,281.64 |
| 2015-01-21 | $0.0008244 | $0.0008907 | $0.0008241 | $0.0008872 | $0.05644 | $9,991.59 |
| 2015-01-22 | $0.0008888 | $0.0009267 | $0.0008094 | $0.0009103 | $7.02 | $10,251.93 |
| 2015-01-23 | $0.0009107 | $0.0009182 | $0.0008805 | $0.0009106 | $0.02440 | $10,255.02 |
| 2015-01-24 | $0.0009099 | $0.0009705 | $0.0009011 | $0.0009666 | $1.13 | $10,886.23 |
| 2015-01-25 | $0.0009647 | $0.0009948 | $0.0009512 | $0.0009902 | $0.3881 | $11,152.24 |
| 2015-01-26 | $0.001168 | $0.001204 | $0.001031 | $0.001067 | $0.3282 | $12,011.76 |
| 2015-01-27 | $0.001065 | $0.001074 | $0.0009775 | $0.001019 | $0.09383 | $11,471.50 |
| 2015-01-28 | $0.001009 | $0.001011 | $0.0008855 | $0.0009123 | $0.05892 | $10,274.29 |
| 2015-01-29 | $0.0009101 | $0.0009310 | $0.0008660 | $0.0008681 | $0.05606 | $9,776.69 |
| 2015-01-30 | $0.0008201 | $0.0008500 | $0.0007904 | $0.0007925 | $0.0007179 | $8,925.29 |
| 2015-01-31 | $0.0007925 | $0.0008000 | $0.0007888 | $0.0007995 | $0.0007242 | $9,004.27 |