Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0008568 | $0.0009031 | $0.0007908 | $0.0007944 | $0.7567 | $8,946.84 |
| 2015-02-02 | $0.0007927 | $0.0009469 | $0.0007897 | $0.0009324 | $1.21 | $10,501.18 |
| 2015-02-03 | $0.0009315 | $0.0009369 | $0.0007857 | $0.0007950 | $0.2970 | $8,953.04 |
| 2015-02-04 | $0.0007954 | $0.0007982 | $0.0007954 | $0.0007981 | $0.2982 | $8,988.78 |
| 2015-02-08 | $0.0008108 | $0.0008116 | $0.0007778 | $0.0007816 | $0.2209 | $8,802.10 |
| 2015-02-09 | $0.0007819 | $0.0008616 | $0.0006793 | $0.0008552 | $0.6148 | $9,631.23 |
| 2015-02-10 | $0.0008562 | $0.0008590 | $0.0007430 | $0.0007592 | $0.005046 | $8,550.19 |
| 2015-02-11 | $0.0007584 | $0.0008690 | $0.0002428 | $0.0007183 | $182.28 | $8,090.12 |
| 2015-02-12 | $0.0007189 | $0.0007190 | $0.0004152 | $0.0004609 | $14.50 | $5,191.35 |
| 2015-02-13 | $0.0004613 | $0.0004955 | $0.0004205 | $0.0004309 | $2.11 | $4,853.44 |
| 2015-02-14 | $0.0004308 | $0.0004729 | $0.0004263 | $0.0004691 | $0.2953 | $5,283.17 |
| 2015-02-15 | $0.0004683 | $0.0006375 | $0.0004531 | $0.0005586 | $28.42 | $6,290.62 |
| 2015-02-16 | $0.0005612 | $0.0005725 | $0.0005174 | $0.0005586 | $1.15 | $6,290.78 |
| 2015-02-17 | $0.0005589 | $0.0005746 | $0.0005217 | $0.0005380 | $0.4006 | $6,059.48 |
| 2015-02-18 | $0.0005384 | $0.0005398 | $0.0005111 | $0.0005197 | $0.6536 | $5,852.77 |
| 2015-02-19 | $0.0004963 | $0.0005557 | $0.0004947 | $0.0005512 | $0.2282 | $6,207.87 |
| 2015-02-20 | $0.0005502 | $0.0005605 | $0.0005080 | $0.0005589 | $0.0006821 | $6,294.94 |
| 2015-02-21 | $0.0005583 | $0.0005642 | $0.0005107 | $0.0005132 | $0.003335 | $5,779.73 |
| 2015-02-22 | $0.0005135 | $0.0005174 | $0.0004927 | $0.0004927 | $0.002901 | $5,548.42 |
| 2015-02-23 | $0.0004977 | $0.0005498 | $0.0004904 | $0.0005466 | $0.003096 | $6,156.32 |
| 2015-02-24 | $0.0005471 | $0.0005494 | $0.0004752 | $0.0004752 | $0.6206 | $5,351.78 |
| 2015-02-25 | $0.0004751 | $0.0004763 | $0.0002688 | $0.0004035 | $30.57 | $4,544.88 |
| 2015-02-26 | $0.0004037 | $0.0004512 | $0.0003982 | $0.0004258 | $0.4058 | $4,795.56 |
| 2015-02-27 | $0.0004256 | $0.0005459 | $0.0004256 | $0.0005408 | $1.69 | $6,090.43 |
| 2015-02-28 | $0.0005407 | $0.0005417 | $0.0005028 | $0.0005085 | $0.002923 | $5,727.45 |