Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.000004540 | $0.000005336 | $0.0000008839 | $0.000001530 | $369.69 | $56,562.62 |
| 2019-10-02 | $0.000001530 | $0.000002317 | $0.0000009648 | $0.000001026 | $144.13 | $37,914.53 |
| 2019-10-03 | $0.000001027 | $0.000004055 | $0.000001005 | $0.000003455 | $186.36 | $127,754 |
| 2019-10-04 | $0.000003456 | $0.000003467 | $0.000001849 | $0.000003296 | $257.87 | $121,858 |
| 2019-10-05 | $0.000003296 | $0.000003376 | $0.000002420 | $0.000002643 | $98.33 | $97,712.04 |
| 2019-10-06 | $0.000002645 | $0.000007523 | $0.000002028 | $0.000005158 | $505.60 | $190,684 |
| 2019-10-07 | $0.000005160 | $0.000006203 | $0.000002596 | $0.000004756 | $50.87 | $175,849 |
| 2019-10-08 | $0.000004763 | $0.000004793 | $0.000002499 | $0.000002582 | $18.02 | $95,477.54 |
| 2019-10-09 | $0.000002582 | $0.000003661 | $0.000002554 | $0.000002888 | $49.01 | $106,760 |
| 2019-10-10 | $0.000002890 | $0.00001060 | $0.000002621 | $0.000004649 | $67.07 | $171,893 |
| 2019-10-11 | $0.000004649 | $0.000006773 | $0.000004086 | $0.000004858 | $71.61 | $179,602 |
| 2019-10-12 | $0.000004858 | $0.000006358 | $0.000002345 | $0.000002785 | $39.28 | $102,979 |
| 2019-10-13 | $0.000002785 | $0.000004077 | $0.000002701 | $0.000002869 | $32.80 | $106,065 |
| 2019-10-14 | $0.000002869 | $0.000002911 | $0.000001981 | $0.000002319 | $53.22 | $85,739.95 |
| 2019-10-15 | $0.000002318 | $0.000002477 | $0.000002078 | $0.000002122 | $3.95 | $78,443.75 |
| 2019-10-16 | $0.000002123 | $0.000003016 | $0.000002000 | $0.000002088 | $34.31 | $77,190.03 |
| 2019-10-17 | $0.000002089 | $0.000002169 | $0.000001676 | $0.000001947 | $58.89 | $71,985.48 |
| 2019-10-18 | $0.000001947 | $0.000002653 | $0.000001777 | $0.000002120 | $0.1125 | $78,367.09 |
| 2019-10-19 | $0.000002120 | $0.000002163 | $0.000001885 | $0.000002146 | $3.33 | $79,344.60 |
| 2019-10-20 | $0.000002146 | $0.000003284 | $0.000002003 | $0.000002737 | $11.35 | $101,200 |
| 2019-10-21 | $0.000002738 | $0.000003271 | $0.000002065 | $0.000002145 | $0.2709 | $79,318.44 |
| 2019-10-22 | $0.000002144 | $0.000002352 | $0.000002037 | $0.000002042 | $0.05810 | $75,491.16 |
| 2019-10-23 | $0.000002042 | $0.000002419 | $0.000001820 | $0.000001891 | $0.2526 | $69,926.58 |
| 2019-10-24 | $0.000001891 | $0.000003001 | $0.000001853 | $0.000002997 | $5.53 | $110,813 |
| 2019-10-25 | $0.000002992 | $0.000003420 | $0.000001983 | $0.000002272 | $30.80 | $84,013.32 |
| 2019-10-26 | $0.000002273 | $0.000003376 | $0.000002192 | $0.000002271 | $35.01 | $83,966.25 |
| 2019-10-27 | $0.000002272 | $0.000003420 | $0.000002261 | $0.000002987 | $22.79 | $110,444 |
| 2019-10-28 | $0.000002985 | $0.000003080 | $0.000002219 | $0.000002219 | $0.3991 | $82,037.85 |
| 2019-10-29 | $0.000002220 | $0.000008767 | $0.000002167 | $0.000008767 | $0.2259 | $324,130 |
| 2019-10-30 | $0.000008767 | $0.000008800 | $0.000002294 | $0.000002320 | $0.3960 | $85,756.64 |
| 2019-10-31 | $0.000002319 | $0.000003004 | $0.000002313 | $0.000002351 | $14.89 | $86,920.84 |