Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.000003207 | $0.000003793 | $0.000002753 | $0.000003786 | $0.7044 | $139,982 |
| 2020-01-02 | $0.000003782 | $0.000003792 | $0.000002806 | $0.000002853 | $3.88 | $105,491 |
| 2020-01-03 | $0.000002852 | $0.000003784 | $0.000002523 | $0.000003394 | $56.67 | $125,479 |
| 2020-01-04 | $0.000003394 | $0.000003775 | $0.000003029 | $0.000003743 | $11.42 | $138,377 |
| 2020-01-05 | $0.000003743 | $0.000005031 | $0.000003589 | $0.000004537 | $288.16 | $167,721 |
| 2020-01-06 | $0.000004536 | $0.000005285 | $0.000004339 | $0.000005264 | $17.43 | $194,626 |
| 2020-01-07 | $0.000005264 | $0.000005298 | $0.000004099 | $0.000005109 | $11.08 | $188,890 |
| 2020-01-08 | $0.000005107 | $0.000005293 | $0.000004283 | $0.000004946 | $8.49 | $182,865 |
| 2020-01-09 | $0.000004946 | $0.000009534 | $0.000004608 | $0.000006109 | $0.9188 | $225,870 |
| 2020-01-10 | $0.000006111 | $0.000006242 | $0.000004573 | $0.000005260 | $30.44 | $194,476 |
| 2020-01-11 | $0.000005258 | $0.000006039 | $0.000004468 | $0.000005814 | $148.24 | $214,949 |
| 2020-01-12 | $0.000005812 | $0.000006576 | $0.000004690 | $0.000006576 | $23.78 | $243,139 |
| 2020-01-13 | $0.000006578 | $0.000006624 | $0.000004587 | $0.000004891 | $95.54 | $180,810 |
| 2020-01-14 | $0.000004892 | $0.000008787 | $0.000004887 | $0.000008787 | $38.20 | $324,852 |
| 2020-01-15 | $0.000008838 | $0.00001264 | $0.000006241 | $0.00001031 | $41.73 | $381,121 |
| 2020-01-16 | $0.00001035 | $0.00001048 | $0.000006536 | $0.000009525 | $1.11 | $352,164 |
| 2020-01-17 | $0.000009525 | $0.000009535 | $0.000005868 | $0.000007300 | $12.75 | $269,894 |
| 2020-01-18 | $0.000007299 | $0.000008255 | $0.000004931 | $0.000005017 | $0.3952 | $185,475 |
| 2020-01-19 | $0.000005018 | $0.000007169 | $0.000004728 | $0.000006737 | $0.01592 | $249,059 |
| 2020-01-20 | $0.000006737 | $0.000006921 | $0.000004965 | $0.000005723 | $3.42 | $211,595 |
| 2020-01-21 | $0.000005721 | $0.000006956 | $0.000005710 | $0.000006347 | $13.66 | $234,658 |
| 2020-01-22 | $0.000006342 | $0.000006691 | $0.000005224 | $0.000005253 | $17.22 | $194,221 |
| 2020-01-23 | $0.000005261 | $0.000006315 | $0.000004877 | $0.000004911 | $99.84 | $181,580 |
| 2020-01-24 | $0.000004919 | $0.000006104 | $0.000004646 | $0.000005357 | $0.006383 | $198,073 |
| 2020-01-25 | $0.000005358 | $0.000006029 | $0.000005205 | $0.000006007 | $0.3675 | $222,075 |
| 2020-01-26 | $0.000005998 | $0.000006554 | $0.000005438 | $0.000006443 | $73.64 | $238,209 |
| 2020-01-27 | $0.000006449 | $0.000008302 | $0.000005275 | $0.000005295 | $0.0002263 | $195,752 |
| 2020-01-28 | $0.000005293 | $0.000007736 | $0.000005237 | $0.000006779 | $1.99 | $250,646 |
| 2020-01-29 | $0.000006782 | $0.000007836 | $0.000004696 | $0.000007002 | $185.52 | $258,889 |
| 2020-01-30 | $0.000007002 | $0.000007442 | $0.000005580 | $0.000006809 | $2.67 | $251,755 |
| 2020-01-31 | $0.000006815 | $0.000007491 | $0.000006244 | $0.000006450 | $0.001888 | $238,470 |