Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0005085 | $0.0005233 | $0.0004919 | $0.0005207 | $0.0006868 | $5,864.78 |
| 2015-03-02 | $0.0005204 | $0.0005858 | $0.0005166 | $0.0005843 | $0.004683 | $6,580.24 |
| 2015-03-03 | $0.0005844 | $0.0006059 | $0.0005685 | $0.0005973 | $0.01893 | $6,726.46 |
| 2015-03-04 | $0.0005972 | $0.0006010 | $0.0005117 | $0.0005196 | $0.8726 | $5,851.56 |
| 2015-03-05 | $0.0005189 | $0.0005915 | $0.0005117 | $0.0005243 | $0.05481 | $5,905.29 |
| 2015-03-06 | $0.0005247 | $0.0005751 | $0.0005146 | $0.0005697 | $0.004132 | $6,416.55 |
| 2015-03-07 | $0.0005700 | $0.0005772 | $0.0005133 | $0.0005772 | $0.1582 | $6,500.81 |
| 2015-03-08 | $0.0005774 | $0.0005807 | $0.0005184 | $0.0005213 | $0.002215 | $5,871.38 |
| 2015-03-09 | $0.0005213 | $0.0005833 | $0.0003478 | $0.0003478 | $21.62 | $3,917.42 |
| 2015-03-10 | $0.0003475 | $0.0005660 | $0.0002096 | $0.0002100 | $44.28 | $2,365.33 |
| 2015-03-11 | $0.0002101 | $0.0003565 | $0.0002093 | $0.0002401 | $1.70 | $2,704.53 |
| 2015-03-12 | $0.0002401 | $0.0003505 | $0.0002339 | $0.0002387 | $0.2054 | $2,688.65 |
| 2015-03-13 | $0.0002384 | $0.0003119 | $0.0002372 | $0.0002579 | $13.53 | $2,904.26 |
| 2015-03-14 | $0.0002568 | $0.0003005 | $0.0002538 | $0.0002879 | $0.3164 | $3,242.26 |
| 2015-03-15 | $0.0002875 | $0.0002947 | $0.0002691 | $0.0002942 | $0.009881 | $3,313.10 |
| 2015-03-16 | $0.0002950 | $0.0003493 | $0.0002752 | $0.0003486 | $24.59 | $3,926.39 |
| 2015-03-17 | $0.0003487 | $0.0003711 | $0.0002810 | $0.0003711 | $0.1480 | $4,179.52 |
| 2015-03-18 | $0.0003712 | $0.0003712 | $0.0003073 | $0.0003311 | $0.0004940 | $3,728.73 |
| 2015-03-19 | $0.0003306 | $0.0003307 | $0.0003052 | $0.0003155 | $0.007384 | $3,553.24 |
| 2015-03-20 | $0.0003157 | $0.0003386 | $0.0002906 | $0.0002906 | $0.6285 | $3,273.18 |
| 2015-03-21 | $0.0002905 | $0.0003382 | $0.0002892 | $0.0003354 | $0.04344 | $3,777.65 |
| 2015-03-22 | $0.0003354 | $0.0003382 | $0.0002867 | $0.0002948 | $2.06 | $3,319.76 |
| 2015-03-23 | $0.0002948 | $0.0005518 | $0.0002938 | $0.0005307 | $8.19 | $5,976.90 |
| 2015-03-24 | $0.0005308 | $0.0005313 | $0.0005270 | $0.0005296 | $0.007581 | $5,965.00 |
| 2015-03-25 | $0.0004187 | $0.0004187 | $0.0003548 | $0.0003691 | $1.33 | $4,157.17 |
| 2015-03-26 | $0.0003693 | $0.0003815 | $0.0003674 | $0.0003727 | $0.01239 | $4,197.74 |
| 2015-03-27 | $0.0003728 | $0.0003743 | $0.0003433 | $0.0003459 | $0.8268 | $3,895.56 |
| 2015-03-28 | $0.0003458 | $0.0003483 | $0.0003458 | $0.0003483 | $0.8324 | $3,922.13 |
| 2015-03-30 | $0.0003448 | $0.0003489 | $0.0003443 | $0.0003467 | $0.005466 | $3,904.89 |
| 2015-03-31 | $0.0003465 | $0.0003482 | $0.0003398 | $0.0003421 | $0.005393 | $3,853.20 |