Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0003070 | $0.0003079 | $0.0001161 | $0.0001161 | $1.14 | $1,307.30 |
| 2015-05-02 | $0.0001160 | $0.0001177 | $0.0001140 | $0.0001152 | $0.4322 | $1,297.01 |
| 2015-05-03 | $0.0001151 | $0.0001330 | $0.0001147 | $0.0001322 | $0.09918 | $1,488.96 |
| 2015-05-04 | $0.0001322 | $0.0001323 | $0.0001189 | $0.0001195 | $0.06076 | $1,345.87 |
| 2015-05-05 | $0.0001195 | $0.0001196 | $0.0001185 | $0.0001185 | $0.06024 | $1,334.26 |
| 2015-05-07 | $0.0002187 | $0.0002902 | $0.0001013 | $0.0001636 | $40.31 | $1,842.78 |
| 2015-05-08 | $0.0001638 | $0.0001644 | $0.0001422 | $0.0001464 | $0.05246 | $1,648.40 |
| 2015-05-09 | $0.0001463 | $0.0001487 | $0.0001294 | $0.0001307 | $0.5358 | $1,471.90 |
| 2015-05-10 | $0.0001306 | $0.0001448 | $0.0001290 | $0.0001443 | $0.01703 | $1,625.10 |
| 2015-05-11 | $0.0001442 | $0.0001466 | $0.0001436 | $0.0001466 | $0.01729 | $1,650.63 |
| 2015-05-12 | $0.0001696 | $0.0001820 | $0.0001570 | $0.0001570 | $0.8994 | $1,767.86 |
| 2015-05-13 | $0.0001567 | $0.0001584 | $0.0001528 | $0.0001537 | $0.006969 | $1,731.49 |
| 2015-05-14 | $0.0001536 | $0.0001546 | $0.0001532 | $0.0001537 | $0.0008192 | $1,731.27 |
| 2015-05-15 | $0.0002160 | $0.0002173 | $0.0002131 | $0.0002138 | $0.8222 | $2,408.23 |
| 2015-05-16 | $0.0002138 | $0.0002139 | $0.0001161 | $0.0002102 | $9.48 | $2,367.40 |
| 2015-05-17 | $0.0002102 | $0.0002166 | $0.0002100 | $0.0002107 | $4.48 | $2,373.52 |
| 2015-05-18 | $0.0002108 | $0.0002108 | $0.0001860 | $0.0001864 | $0.8079 | $2,099.12 |
| 2015-05-19 | $0.0001865 | $0.0001978 | $0.0001856 | $0.0001971 | $0.1096 | $2,220.33 |
| 2015-05-20 | $0.0001972 | $0.0003426 | $0.0001971 | $0.0002106 | $36.97 | $2,371.44 |
| 2015-05-21 | $0.0002106 | $0.0003417 | $0.0002106 | $0.0003130 | $6.81 | $3,525.28 |
| 2015-05-22 | $0.0003130 | $0.0003203 | $0.0002633 | $0.0003198 | $0.4832 | $3,601.88 |
| 2015-05-23 | $0.0003197 | $0.0003206 | $0.0003182 | $0.0003186 | $0.001144 | $3,588.54 |
| 2015-05-24 | $0.0002395 | $0.0002420 | $0.0002391 | $0.0002410 | $0.5435 | $2,713.67 |
| 2015-05-25 | $0.0002410 | $0.0002410 | $0.0002130 | $0.0002134 | $0.9939 | $2,403.23 |
| 2015-05-26 | $0.0002134 | $0.0002382 | $0.0002134 | $0.0002349 | $2.34 | $2,645.27 |
| 2015-05-27 | $0.0002347 | $0.0002610 | $0.0002346 | $0.0002610 | $1.40 | $2,939.53 |
| 2015-05-28 | $0.0002610 | $0.0003020 | $0.0002603 | $0.0003015 | $0.2144 | $3,395.53 |
| 2015-05-29 | $0.0003015 | $0.0003017 | $0.0002841 | $0.0002845 | $0.3534 | $3,204.57 |
| 2015-05-30 | $0.0002845 | $0.0002845 | $0.0002088 | $0.0002101 | $4.42 | $2,366.74 |
| 2015-05-31 | $0.0002100 | $0.0002100 | $0.0002097 | $0.0002098 | $0.001017 | $2,363.32 |