Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.000005264 | $0.000006780 | $0.000004677 | $0.000006120 | $31.66 | $226,249 |
| 2019-09-02 | $0.000006120 | $0.000006847 | $0.000004825 | $0.000006781 | $2.78 | $250,697 |
| 2019-09-03 | $0.000006782 | $0.000006955 | $0.000005052 | $0.000005077 | $78.31 | $187,700 |
| 2019-09-04 | $0.000005073 | $0.000007394 | $0.000004859 | $0.000006817 | $216.95 | $252,037 |
| 2019-09-05 | $0.000006822 | $0.000006828 | $0.000005058 | $0.000005092 | $1.30 | $188,259 |
| 2019-09-06 | $0.000005092 | $0.00001756 | $0.000005085 | $0.000008410 | $34.12 | $310,932 |
| 2019-09-07 | $0.000008411 | $0.000008665 | $0.000005663 | $0.000006848 | $148.67 | $253,161 |
| 2019-09-08 | $0.000006843 | $0.00001114 | $0.000005392 | $0.00001108 | $47.97 | $409,740 |
| 2019-09-09 | $0.00001106 | $0.00001109 | $0.000005036 | $0.000006872 | $135.76 | $254,051 |
| 2019-09-10 | $0.000007040 | $0.000007438 | $0.000005888 | $0.000006971 | $37.12 | $257,723 |
| 2019-09-11 | $0.000006968 | $0.000007810 | $0.000005488 | $0.000007225 | $125.53 | $267,130 |
| 2019-09-12 | $0.000007225 | $0.000007245 | $0.000005363 | $0.000006750 | $199.14 | $249,547 |
| 2019-09-13 | $0.000006752 | $0.000009734 | $0.000005367 | $0.000006957 | $175.19 | $257,195 |
| 2019-09-14 | $0.000006967 | $0.000006985 | $0.000005334 | $0.000006060 | $15.79 | $224,048 |
| 2019-09-15 | $0.000006060 | $0.000006584 | $0.000004888 | $0.000006574 | $88.42 | $243,050 |
| 2019-09-16 | $0.000006574 | $0.000007000 | $0.000005379 | $0.000005812 | $29.50 | $214,873 |
| 2019-09-17 | $0.000005815 | $0.000006123 | $0.000004911 | $0.000004927 | $5.48 | $182,153 |
| 2019-09-18 | $0.000004927 | $0.00003578 | $0.000004927 | $0.000006386 | $80.06 | $236,094 |
| 2019-09-19 | $0.000006383 | $0.00001437 | $0.000006238 | $0.00001437 | $22.30 | $531,151 |
| 2019-09-20 | $0.00001436 | $0.00003682 | $0.000005233 | $0.000005286 | $76.66 | $195,443 |
| 2019-09-21 | $0.000005281 | $0.000006788 | $0.000004068 | $0.000005415 | $156.67 | $200,197 |
| 2019-09-22 | $0.000005412 | $0.000005430 | $0.000004761 | $0.000005327 | $0.1873 | $196,953 |
| 2019-09-23 | $0.000005314 | $0.000005377 | $0.000004591 | $0.000005136 | $0.06711 | $189,879 |
| 2019-09-24 | $0.000005139 | $0.000005345 | $0.000003413 | $0.000003593 | $1.09 | $132,850 |
| 2019-09-25 | $0.000003590 | $0.000004891 | $0.000002856 | $0.000004802 | $59.13 | $177,518 |
| 2019-09-26 | $0.000004791 | $0.000004861 | $0.000003696 | $0.000003739 | $33.75 | $138,234 |
| 2019-09-27 | $0.000003739 | $0.000003749 | $0.000001944 | $0.000003102 | $2.54 | $114,700 |
| 2019-09-28 | $0.000003103 | $0.00002642 | $0.000002943 | $0.00002640 | $0.8879 | $976,180 |
| 2019-09-29 | $0.00002640 | $0.00004092 | $0.00001072 | $0.00001072 | $4.64 | $396,378 |
| 2019-09-30 | $0.00001072 | $0.00001072 | $0.000004118 | $0.000004542 | $106.98 | $167,907 |