Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0003788 | $0.0003818 | $0.0003095 | $0.0003130 | $2.02 | $3,524.76 |
| 2015-07-02 | $0.0003129 | $0.0003683 | $0.0003075 | $0.0003092 | $0.01493 | $3,481.80 |
| 2015-07-03 | $0.0003090 | $0.0003693 | $0.0003090 | $0.0003689 | $0.1705 | $4,155.19 |
| 2015-07-04 | $0.0003691 | $0.0003700 | $0.0003660 | $0.0003660 | $0.1692 | $4,122.56 |
| 2015-07-05 | $0.0003462 | $0.0003569 | $0.0003451 | $0.0003534 | $0.01235 | $3,979.70 |
| 2015-07-06 | $0.0003535 | $0.0003606 | $0.0003479 | $0.0003561 | $0.01084 | $4,010.64 |
| 2015-07-07 | $0.0003470 | $0.0003494 | $0.0003443 | $0.0003467 | $0.002928 | $3,904.53 |
| 2015-07-08 | $0.0003461 | $0.0003902 | $0.0003437 | $0.0003897 | $5.58 | $4,388.47 |
| 2015-07-09 | $0.0003899 | $0.0003949 | $0.0002814 | $0.0003772 | $48.53 | $4,248.66 |
| 2015-07-10 | $0.0003769 | $0.0004130 | $0.0003521 | $0.0003990 | $4.54 | $4,493.61 |
| 2015-07-11 | $0.0003988 | $0.0004128 | $0.0003968 | $0.0004103 | $0.001231 | $4,621.01 |
| 2015-07-12 | $0.0004104 | $0.0004403 | $0.0004095 | $0.0004354 | $4.90 | $4,903.74 |
| 2015-07-13 | $0.0004352 | $0.0004354 | $0.0003323 | $0.0003361 | $15.09 | $3,785.61 |
| 2015-07-14 | $0.0003359 | $0.0004180 | $0.0003153 | $0.0004057 | $9.14 | $4,569.31 |
| 2015-07-15 | $0.0004283 | $0.0004307 | $0.0003424 | $0.0003432 | $0.4982 | $3,865.77 |
| 2015-07-16 | $0.0003432 | $0.0004282 | $0.0003432 | $0.0004116 | $20.60 | $4,635.25 |
| 2015-07-17 | $0.0004116 | $0.0004131 | $0.0004026 | $0.0004131 | $0.0006081 | $4,652.33 |
| 2015-07-18 | $0.0004104 | $0.0004109 | $0.0002467 | $0.0003077 | $82.53 | $3,465.33 |
| 2015-07-19 | $0.0003079 | $0.0003087 | $0.0002542 | $0.0002543 | $0.4646 | $2,864.31 |
| 2015-07-20 | $0.0002545 | $0.0003118 | $0.0002539 | $0.0003118 | $3.47 | $3,511.69 |
| 2015-07-21 | $0.0003125 | $0.0003142 | $0.0003109 | $0.0003114 | $3.26 | $3,506.90 |
| 2015-07-25 | $0.0003188 | $0.0003198 | $0.0003157 | $0.0003176 | $0.9540 | $3,577.29 |
| 2015-07-26 | $0.0003176 | $0.0003224 | $0.0003165 | $0.0003218 | $0.9664 | $3,623.75 |
| 2015-07-27 | $0.0002781 | $0.0003186 | $0.0002773 | $0.0003142 | $0.2349 | $3,538.66 |
| 2015-07-28 | $0.0003142 | $0.0003200 | $0.0002758 | $0.0002944 | $1.41 | $3,315.76 |
| 2015-07-29 | $0.0002944 | $0.0002945 | $0.0002888 | $0.0002896 | $0.003381 | $3,261.48 |
| 2015-07-30 | $0.0002896 | $0.0002896 | $0.0002751 | $0.0002879 | $0.3630 | $3,241.99 |
| 2015-07-31 | $0.0002877 | $0.0002890 | $0.0002823 | $0.0002845 | $0.04596 | $3,204.15 |