Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.000002351 | $0.000002351 | $0.000002001 | $0.000002327 | $70.21 | $86,042.48 |
| 2019-11-02 | $0.000002328 | $0.000002930 | $0.000002319 | $0.000002344 | $47.11 | $86,655.63 |
| 2019-11-03 | $0.000002344 | $0.000006337 | $0.000002270 | $0.000003589 | $532.81 | $132,673 |
| 2019-11-04 | $0.000003589 | $0.000004331 | $0.000003447 | $0.000003463 | $0.5550 | $128,047 |
| 2019-11-05 | $0.000003463 | $0.000004363 | $0.000002415 | $0.000002428 | $0.1506 | $89,750.35 |
| 2019-11-06 | $0.000002426 | $0.000004485 | $0.000002421 | $0.000004485 | $0.6366 | $165,834 |
| 2019-11-07 | $0.000004487 | $0.000006508 | $0.000002804 | $0.000002829 | $29.77 | $104,601 |
| 2019-11-08 | $0.000002829 | $0.000005823 | $0.000002664 | $0.000003598 | $19.59 | $133,013 |
| 2019-11-09 | $0.000003599 | $0.000005558 | $0.000003364 | $0.000004337 | $24.07 | $160,356 |
| 2019-11-10 | $0.000004337 | $0.000004520 | $0.000003216 | $0.000003778 | $13.82 | $139,688 |
| 2019-11-11 | $0.000003778 | $0.000004246 | $0.000003238 | $0.000003381 | $0.09083 | $125,000 |
| 2019-11-12 | $0.000003381 | $0.000004345 | $0.000002457 | $0.000004096 | $124.33 | $151,416 |
| 2019-11-13 | $0.000004097 | $0.00002129 | $0.000004084 | $0.000005108 | $253.18 | $188,845 |
| 2019-11-14 | $0.000005108 | $0.000005109 | $0.000002211 | $0.000003841 | $18.47 | $142,001 |
| 2019-11-15 | $0.000003840 | $0.000004111 | $0.000002650 | $0.000002887 | $33.79 | $106,740 |
| 2019-11-16 | $0.000002887 | $0.000003546 | $0.000002302 | $0.000003309 | $0.2069 | $122,327 |
| 2019-11-17 | $0.000003309 | $0.000003607 | $0.000003308 | $0.000003371 | $0.003135 | $124,637 |
| 2019-11-18 | $0.000003370 | $0.00003964 | $0.000003364 | $0.00003964 | $0.2952 | $1,465,585 |
| 2019-11-19 | $0.00003964 | $0.00003973 | $0.000002572 | $0.000002574 | $1.33 | $95,175.92 |
| 2019-11-20 | $0.000002574 | $0.000002789 | $0.000002571 | $0.000002765 | $2.20 | $102,219 |
| 2019-11-21 | $0.000002765 | $0.000002772 | $0.000002006 | $0.000002063 | $11.77 | $76,281.42 |
| 2019-11-22 | $0.000002063 | $0.000002204 | $0.000001808 | $0.000001905 | $7.36 | $70,430.42 |
| 2019-11-23 | $0.000001905 | $0.000001962 | $0.000001857 | $0.000001962 | $9.26 | $72,541.18 |
| 2019-11-24 | $0.000001962 | $0.000002045 | $0.000001797 | $0.000002012 | $0.3936 | $74,374.42 |
| 2019-11-25 | $0.000002008 | $0.000002258 | $0.000001775 | $0.000001832 | $0.0001316 | $67,748.35 |
| 2019-11-26 | $0.000001832 | $0.000001966 | $0.000001677 | $0.000001966 | $50.63 | $72,679.47 |
| 2019-11-27 | $0.000001967 | $0.000002406 | $0.000001793 | $0.000002400 | $10.85 | $88,745.28 |
| 2019-11-28 | $0.000002400 | $0.000002428 | $0.000001897 | $0.000001919 | $0.001918 | $70,935.35 |
| 2019-11-29 | $0.000001916 | $0.000001973 | $0.000001916 | $0.000001953 | $1.10 | $72,216.12 |
| 2019-11-30 | $0.000001955 | $0.000002800 | $0.000001802 | $0.000001851 | $0.1962 | $68,444.70 |