Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000001851 | $0.000003625 | $0.000001809 | $0.000002299 | $33.63 | $84,994.74 |
| 2019-12-02 | $0.000002298 | $0.000002426 | $0.000001945 | $0.000002409 | $6.88 | $89,082.05 |
| 2019-12-03 | $0.000002410 | $0.000008499 | $0.000001943 | $0.000008499 | $0.9974 | $314,228 |
| 2019-12-04 | $0.000008499 | $0.000008500 | $0.000002348 | $0.000002350 | $12.78 | $86,878.37 |
| 2019-12-05 | $0.000002349 | $0.000002360 | $0.000002209 | $0.000002253 | $27.98 | $83,303.69 |
| 2019-12-06 | $0.000002253 | $0.000002284 | $0.000001985 | $0.000002132 | $0.001681 | $78,826.54 |
| 2019-12-07 | $0.000002132 | $0.000002979 | $0.000002028 | $0.000002034 | $3.49 | $75,189.79 |
| 2019-12-08 | $0.000002033 | $0.000002631 | $0.000002013 | $0.000002616 | $0.1099 | $96,700.32 |
| 2019-12-09 | $0.000002616 | $0.000002671 | $0.000002540 | $0.000002646 | $0.2734 | $97,807.88 |
| 2019-12-10 | $0.000002647 | $0.000002664 | $0.000002089 | $0.000002097 | $0.00001134 | $77,525.34 |
| 2019-12-11 | $0.000002094 | $0.000002687 | $0.000002088 | $0.000002622 | $0.1885 | $96,949.47 |
| 2019-12-12 | $0.000002619 | $0.000002645 | $0.000002175 | $0.000002199 | $0.02165 | $81,290.91 |
| 2019-12-13 | $0.000002199 | $0.000002511 | $0.000002056 | $0.000002067 | $5.81 | $76,405.66 |
| 2019-12-14 | $0.000002066 | $0.000002197 | $0.000002043 | $0.000002190 | $0.0004152 | $80,978.30 |
| 2019-12-15 | $0.000002186 | $0.000002210 | $0.000001990 | $0.000002050 | $1.22 | $75,790.55 |
| 2019-12-16 | $0.000002048 | $0.000002395 | $0.000002032 | $0.000002322 | $0.2814 | $85,852.53 |
| 2019-12-17 | $0.000002322 | $0.000002379 | $0.000001488 | $0.000001490 | $0.002241 | $55,097.60 |
| 2019-12-18 | $0.000001490 | $0.000002077 | $0.000001474 | $0.000002077 | $0.004133 | $76,790.00 |
| 2019-12-19 | $0.000002077 | $0.000002347 | $0.000001955 | $0.000001996 | $24.75 | $73,781.77 |
| 2019-12-20 | $0.000001996 | $0.000002411 | $0.000001985 | $0.000002039 | $1.22 | $75,374.53 |
| 2019-12-21 | $0.000002036 | $0.000002315 | $0.000001884 | $0.000002156 | $6.10 | $79,727.90 |
| 2019-12-22 | $0.000002157 | $0.000002319 | $0.000002052 | $0.000002096 | $0.003416 | $77,508.42 |
| 2019-12-23 | $0.000002096 | $0.000002381 | $0.000002065 | $0.000002085 | $0.008809 | $77,088.87 |
| 2019-12-24 | $0.000002085 | $0.000003701 | $0.000002011 | $0.000002448 | $87.47 | $90,512.58 |
| 2019-12-25 | $0.000002449 | $0.000003616 | $0.000002045 | $0.000003253 | $2.03 | $120,255 |
| 2019-12-26 | $0.000003251 | $0.000003251 | $0.000002072 | $0.000002515 | $15.22 | $92,966.39 |
| 2019-12-27 | $0.000002515 | $0.000002843 | $0.000002314 | $0.000002840 | $2.88 | $105,010 |
| 2019-12-28 | $0.000002838 | $0.000003274 | $0.000002431 | $0.000002903 | $16.15 | $107,327 |
| 2019-12-29 | $0.000002902 | $0.000003103 | $0.000002532 | $0.000003072 | $1.27 | $113,581 |
| 2019-12-30 | $0.000003072 | $0.000003116 | $0.000002584 | $0.000003110 | $11.84 | $114,986 |
| 2019-12-31 | $0.000003108 | $0.000003831 | $0.000002941 | $0.000003207 | $13.46 | $118,570 |