Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002330 | $0.0002734 | $0.0001992 | $0.0002675 | $1.37 | $3,012.81 |
| 2015-06-02 | $0.0002675 | $0.0003276 | $0.0002004 | $0.0003252 | $5.68 | $3,662.42 |
| 2015-06-03 | $0.0003252 | $0.0003297 | $0.0003247 | $0.0003274 | $0.6552 | $3,687.41 |
| 2015-06-04 | $0.0003275 | $0.0003275 | $0.0002689 | $0.0002691 | $0.01683 | $3,031.02 |
| 2015-06-05 | $0.0002692 | $0.0003240 | $0.0002689 | $0.0003240 | $1.54 | $3,648.52 |
| 2015-06-06 | $0.0003239 | $0.0003250 | $0.0003231 | $0.0003249 | $0.004417 | $3,658.99 |
| 2015-06-07 | $0.0003249 | $0.0003256 | $0.0002677 | $0.0002681 | $0.005758 | $3,019.08 |
| 2015-06-08 | $0.0002675 | $0.0002754 | $0.0002674 | $0.0002742 | $0.1323 | $3,088.62 |
| 2015-06-09 | $0.0002742 | $0.0002771 | $0.0002735 | $0.0002752 | $0.1208 | $3,098.88 |
| 2015-06-10 | $0.0002973 | $0.0002987 | $0.0002964 | $0.0002975 | $0.004368 | $3,350.45 |
| 2015-06-11 | $0.0002974 | $0.0003307 | $0.0002974 | $0.0002986 | $0.01008 | $3,362.90 |
| 2015-06-12 | $0.0002986 | $0.0003314 | $0.0002981 | $0.0003313 | $0.02954 | $3,731.02 |
| 2015-06-13 | $0.0003312 | $0.0003350 | $0.0002985 | $0.0003345 | $0.07524 | $3,767.35 |
| 2015-06-14 | $0.0003347 | $0.0003382 | $0.0003030 | $0.0003036 | $0.03733 | $3,419.48 |
| 2015-06-15 | $0.0003036 | $0.0003425 | $0.0003034 | $0.0003411 | $0.1932 | $3,841.37 |
| 2015-06-16 | $0.0003410 | $0.0003421 | $0.0003400 | $0.0003421 | $0.0007238 | $3,852.88 |
| 2015-06-17 | $0.0003622 | $0.0003638 | $0.0003227 | $0.0003584 | $0.05344 | $4,036.97 |
| 2015-06-18 | $0.0003590 | $0.0003630 | $0.0003515 | $0.0003559 | $0.3014 | $4,008.14 |
| 2015-06-19 | $0.0003561 | $0.0003589 | $0.0003194 | $0.0003203 | $0.2718 | $3,607.56 |
| 2015-06-20 | $0.0003204 | $0.0003220 | $0.0003152 | $0.0003213 | $0.0006157 | $3,618.04 |
| 2015-06-21 | $0.0003212 | $0.0003471 | $0.0003189 | $0.0003464 | $0.01795 | $3,901.32 |
| 2015-06-22 | $0.0003464 | $0.0003520 | $0.0002973 | $0.0003507 | $1.40 | $3,950.13 |
| 2015-06-23 | $0.0003507 | $0.0003512 | $0.0002956 | $0.0002981 | $0.02685 | $3,357.33 |
| 2015-06-24 | $0.0002980 | $0.0003417 | $0.0002910 | $0.0002910 | $0.04097 | $3,277.74 |
| 2015-06-25 | $0.0002910 | $0.0002944 | $0.0002908 | $0.0002928 | $0.007775 | $3,297.71 |
| 2015-06-26 | $0.0003391 | $0.0003412 | $0.0003387 | $0.0003410 | $0.06821 | $3,840.90 |
| 2015-06-27 | $0.0003410 | $0.0003486 | $0.0003022 | $0.0003063 | $0.09246 | $3,449.90 |
| 2015-06-28 | $0.0003062 | $0.0003064 | $0.0003019 | $0.0003028 | $0.09140 | $3,410.48 |
| 2015-06-30 | $0.0003725 | $0.0003818 | $0.0003647 | $0.0003789 | $3.03 | $4,267.02 |