Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-02 | $0.0003724 | $0.0003817 | $0.0003681 | $0.0003795 | $0.3601 | $4,274.47 |
| 2015-04-03 | $0.0003795 | $0.0003800 | $0.0003295 | $0.0003306 | $0.0003306 | $3,723.53 |
| 2015-04-04 | $0.0003306 | $0.0003318 | $0.0003264 | $0.0003276 | $0.0003276 | $3,689.66 |
| 2015-04-08 | $0.0003694 | $0.0003698 | $0.0003663 | $0.0003676 | $0.002941 | $4,140.34 |
| 2015-04-09 | $0.0003675 | $0.0003692 | $0.0003184 | $0.0003242 | $0.006484 | $3,651.03 |
| 2015-04-10 | $0.0003241 | $0.0003241 | $0.0003227 | $0.0003227 | $0.006454 | $3,634.19 |
| 2015-04-11 | $0.0003157 | $0.0003157 | $0.0003082 | $0.0003100 | $0.002017 | $3,491.26 |
| 2015-04-12 | $0.0003099 | $0.0003114 | $0.0001681 | $0.0002243 | $66.64 | $2,525.78 |
| 2015-04-13 | $0.0002243 | $0.0002243 | $0.0001217 | $0.0001731 | $24.77 | $1,949.56 |
| 2015-04-14 | $0.0001729 | $0.0003375 | $0.0001729 | $0.0003287 | $21.70 | $3,702.43 |
| 2015-04-15 | $0.0003287 | $0.0003287 | $0.0002414 | $0.0002684 | $0.2477 | $3,022.67 |
| 2015-04-16 | $0.0002686 | $0.0002724 | $0.0002147 | $0.0002172 | $0.2482 | $2,446.00 |
| 2015-04-17 | $0.0002171 | $0.0002904 | $0.0002108 | $0.0002898 | $0.6884 | $3,264.24 |
| 2015-04-18 | $0.0002897 | $0.0002916 | $0.0002871 | $0.0002910 | $0.0002702 | $3,277.56 |
| 2015-04-19 | $0.0003128 | $0.0003350 | $0.0003127 | $0.0003339 | $14.86 | $3,760.57 |
| 2015-04-20 | $0.0003339 | $0.0003395 | $0.0002910 | $0.0002920 | $0.4559 | $3,289.04 |
| 2015-04-21 | $0.0002920 | $0.0003057 | $0.0002916 | $0.0003038 | $0.2067 | $3,421.69 |
| 2015-04-22 | $0.0002821 | $0.0003183 | $0.0002815 | $0.0003134 | $0.1179 | $3,529.63 |
| 2015-04-23 | $0.0003138 | $0.0003159 | $0.0001903 | $0.0001915 | $24.66 | $2,157.25 |
| 2015-04-24 | $0.0001915 | $0.0002968 | $0.0001862 | $0.0002960 | $0.5919 | $3,333.15 |
| 2015-04-25 | $0.0002960 | $0.0002977 | $0.0002093 | $0.0002265 | $0.6074 | $2,550.73 |
| 2015-04-26 | $0.0002264 | $0.0002947 | $0.0002264 | $0.0002852 | $0.6516 | $3,212.12 |
| 2015-04-27 | $0.0002853 | $0.0003033 | $0.0002834 | $0.0002980 | $0.003470 | $3,356.01 |
| 2015-04-28 | $0.0002981 | $0.0002983 | $0.0002900 | $0.0002938 | $0.003422 | $3,309.04 |
| 2015-04-29 | $0.0002934 | $0.0002950 | $0.0002905 | $0.0002938 | $0.02260 | $3,308.92 |
| 2015-04-30 | $0.0002935 | $0.0003114 | $0.0002925 | $0.0003068 | $54.03 | $3,455.25 |