Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0002847 | $0.0002849 | $0.0002781 | $0.0002820 | $0.02537 | $3,176.13 |
| 2015-08-02 | $0.0002816 | $0.0003079 | $0.0002664 | $0.0002826 | $0.2418 | $3,183.01 |
| 2015-08-03 | $0.0002826 | $0.0003140 | $0.0002802 | $0.0003098 | $0.2705 | $3,489.00 |
| 2015-08-04 | $0.0003093 | $0.0003125 | $0.0002676 | $0.0002710 | $0.3793 | $3,052.44 |
| 2015-08-05 | $0.0002710 | $0.0002712 | $0.0002682 | $0.0002685 | $0.0008085 | $3,023.98 |
| 2015-08-07 | $0.0002762 | $0.0002776 | $0.0002762 | $0.0002766 | $0.01202 | $3,115.30 |
| 2015-08-08 | $0.0002768 | $0.0002771 | $0.0002581 | $0.0002582 | $0.2406 | $2,907.50 |
| 2015-08-09 | $0.0002584 | $0.0002937 | $0.0002579 | $0.0002915 | $0.8863 | $3,283.27 |
| 2015-08-10 | $0.0002916 | $0.0002937 | $0.0002468 | $0.0002485 | $0.09719 | $2,799.15 |
| 2015-08-11 | $0.0002486 | $0.0002501 | $0.0002482 | $0.0002494 | $0.09752 | $2,808.61 |
| 2015-08-12 | $0.0002668 | $0.0002695 | $0.0002504 | $0.0002504 | $0.03481 | $2,819.84 |
| 2015-08-13 | $0.0002504 | $0.0002504 | $0.0002471 | $0.0002481 | $0.2320 | $2,794.63 |
| 2015-08-14 | $0.0002482 | $0.0002514 | $0.0002458 | $0.0002509 | $0.2345 | $2,825.79 |
| 2015-08-17 | $0.0002602 | $0.0002602 | $0.0002391 | $0.0002399 | $0.4482 | $2,701.80 |
| 2015-08-18 | $0.0002399 | $0.0002774 | $0.0002237 | $0.0002345 | $14.09 | $2,640.73 |
| 2015-08-19 | $0.0002322 | $0.0002612 | $0.0002322 | $0.0002486 | $0.02486 | $2,800.34 |
| 2015-08-20 | $0.0002560 | $0.0002622 | $0.0002560 | $0.0002613 | $2.78 | $2,942.98 |
| 2015-08-21 | $0.0002612 | $0.0002624 | $0.0002575 | $0.0002581 | $2.75 | $2,907.29 |
| 2015-08-23 | $0.0002521 | $0.0002535 | $0.0002516 | $0.0002535 | $0.01533 | $2,855.06 |
| 2015-08-24 | $0.0002533 | $0.0002533 | $0.0002346 | $0.0002377 | $0.0003560 | $2,677.60 |
| 2015-08-26 | $0.0002540 | $0.0002612 | $0.0002540 | $0.0002552 | $0.006418 | $2,873.85 |
| 2015-08-27 | $0.0002552 | $0.0002572 | $0.0002533 | $0.0002565 | $0.0003417 | $2,889.21 |
| 2015-08-28 | $0.0002464 | $0.0002470 | $0.0002431 | $0.0002431 | $0.09722 | $2,737.33 |
| 2015-08-29 | $0.0002430 | $0.0002449 | $0.0002273 | $0.0002298 | $0.05813 | $2,588.02 |
| 2015-08-30 | $0.0002298 | $0.0002321 | $0.0002286 | $0.0002288 | $0.05787 | $2,576.65 |