Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000006450 | $0.000006550 | $0.000004809 | $0.000006515 | $0.0009913 | $240,873 |
| 2020-02-02 | $0.000006515 | $0.000006740 | $0.000004918 | $0.000004918 | $6.34 | $181,821 |
| 2020-02-03 | $0.000004918 | $0.000007100 | $0.000004795 | $0.000005381 | $39.50 | $198,937 |
| 2020-02-04 | $0.000005381 | $0.00001099 | $0.000005323 | $0.00001091 | $0.2084 | $403,535 |
| 2020-02-05 | $0.00001091 | $0.00001092 | $0.000005650 | $0.000005810 | $12.96 | $214,808 |
| 2020-02-06 | $0.000005799 | $0.000007466 | $0.000005092 | $0.000005138 | $12.44 | $189,942 |
| 2020-02-07 | $0.000005137 | $0.000006746 | $0.000005137 | $0.000005215 | $0.2886 | $192,794 |
| 2020-02-08 | $0.000005207 | $0.000006967 | $0.000005050 | $0.000006035 | $0.001246 | $223,133 |
| 2020-02-09 | $0.000006038 | $0.000007733 | $0.000006025 | $0.000007226 | $6.93 | $267,156 |
| 2020-02-10 | $0.000007221 | $0.000007772 | $0.000005866 | $0.000005981 | $6.94 | $221,121 |
| 2020-02-11 | $0.000005981 | $0.000007768 | $0.000005319 | $0.000005363 | $0.006836 | $198,265 |
| 2020-02-12 | $0.000005365 | $0.000009561 | $0.000005355 | $0.000009398 | $2.59 | $347,468 |
| 2020-02-13 | $0.000009398 | $0.000009488 | $0.000005981 | $0.000006053 | $0.002144 | $223,792 |
| 2020-02-14 | $0.000006055 | $0.000008289 | $0.000005976 | $0.000008236 | $13.40 | $304,493 |
| 2020-02-15 | $0.000008236 | $0.000008303 | $0.000006997 | $0.000007655 | $8.68 | $283,017 |
| 2020-02-16 | $0.000007655 | $0.000007892 | $0.000006963 | $0.000007357 | $4.09 | $271,986 |
| 2020-02-17 | $0.000007357 | $0.000007364 | $0.000006443 | $0.000007016 | $0.8107 | $259,398 |
| 2020-02-18 | $0.000007016 | $0.000007503 | $0.000005985 | $0.000006702 | $0.2418 | $247,790 |
| 2020-02-19 | $0.000006695 | $0.000008054 | $0.000006405 | $0.000006495 | $44.38 | $240,132 |
| 2020-02-20 | $0.000006495 | $0.000007748 | $0.000005869 | $0.000007654 | $6.86 | $282,989 |
| 2020-02-21 | $0.000007659 | $0.000007947 | $0.000006085 | $0.000006547 | $28.00 | $242,054 |
| 2020-02-22 | $0.000006544 | $0.000007290 | $0.000006408 | $0.000007282 | $26.98 | $269,239 |
| 2020-02-23 | $0.000007282 | $0.000007521 | $0.000006189 | $0.000006232 | $2.74 | $230,420 |
| 2020-02-24 | $0.000006241 | $0.000007396 | $0.000005724 | $0.000007386 | $5.51 | $273,073 |
| 2020-02-25 | $0.000007388 | $0.000007410 | $0.000005645 | $0.000006418 | $21.27 | $237,278 |
| 2020-02-26 | $0.000006405 | $0.000006467 | $0.000004864 | $0.000005492 | $0.5582 | $203,028 |
| 2020-02-27 | $0.000005486 | $0.000005599 | $0.000004891 | $0.000005290 | $4.05 | $195,593 |
| 2020-02-28 | $0.000005279 | $0.000006601 | $0.000003956 | $0.000006510 | $167.79 | $240,694 |
| 2020-02-29 | $0.000006507 | $0.000006659 | $0.000005399 | $0.000005408 | $23.75 | $199,930 |