Zeitcoin ZEIT
Xếp hạng #?
10:18:21 23/10/2020
Zeitcoin (ZEIT)
Không theo dõi
Lịch sử giá Zeitcoin (ZEIT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.000005408 | $0.000006006 | $0.000005328 | $0.000005922 | $1.79 | $218,936 |
| 2020-03-02 | $0.000005922 | $0.000005972 | $0.000005345 | $0.000005790 | $0.4640 | $214,080 |
| 2020-03-03 | $0.000005785 | $0.000007463 | $0.000004359 | $0.000006363 | $142.95 | $235,260 |
| 2020-03-04 | $0.000006363 | $0.000006372 | $0.000005338 | $0.000005375 | $0.9137 | $198,715 |
| 2020-03-05 | $0.000005374 | $0.000005947 | $0.000004681 | $0.000005288 | $10.36 | $195,519 |
| 2020-03-06 | $0.000005288 | $0.000006397 | $0.000004677 | $0.000004753 | $13.45 | $175,710 |
| 2020-03-07 | $0.000004742 | $0.000006268 | $0.000004667 | $0.000005081 | $2.14 | $187,842 |
| 2020-03-08 | $0.000005080 | $0.000005100 | $0.000004168 | $0.000004168 | $9.17 | $154,099 |
| 2020-03-09 | $0.000004164 | $0.000004709 | $0.000003663 | $0.000004122 | $8.80 | $152,382 |
| 2020-03-10 | $0.000004124 | $0.000004592 | $0.000003995 | $0.000004564 | $14.18 | $168,744 |
| 2020-03-11 | $0.000004564 | $0.000004821 | $0.000004324 | $0.000004790 | $9.79 | $177,082 |
| 2020-03-12 | $0.000004790 | $0.000004963 | $0.000003658 | $0.000003719 | $22.25 | $137,478 |
| 2020-03-13 | $0.000003719 | $0.000004365 | $0.000003127 | $0.000004237 | $1.99 | $156,660 |
| 2020-03-14 | $0.000004242 | $0.000004268 | $0.000003251 | $0.000003294 | $1.81 | $121,785 |
| 2020-03-15 | $0.000003294 | $0.000003768 | $0.000003182 | $0.000003608 | $0.8543 | $133,397 |
| 2020-03-16 | $0.000003611 | $0.000003952 | $0.000002771 | $0.000003040 | $7.48 | $112,407 |
| 2020-03-17 | $0.000003042 | $0.000003637 | $0.000003025 | $0.000003578 | $43.46 | $132,297 |
| 2020-03-18 | $0.000003580 | $0.000003777 | $0.000003233 | $0.000003421 | $1.88 | $126,486 |
| 2020-03-19 | $0.000003425 | $0.000004476 | $0.000003297 | $0.000004330 | $2.71 | $160,081 |
| 2020-03-20 | $0.000004330 | $0.000007119 | $0.000004035 | $0.000004566 | $8.28 | $168,816 |
| 2020-03-21 | $0.000004582 | $0.000005937 | $0.000003888 | $0.000004266 | $0.6256 | $157,704 |
| 2020-03-22 | $0.000004266 | $0.000004331 | $0.000003896 | $0.000003913 | $0.004946 | $144,658 |
| 2020-03-23 | $0.000003913 | $0.000004271 | $0.000003249 | $0.000004261 | $0.7783 | $157,524 |
| 2020-03-24 | $0.000004261 | $0.000004412 | $0.000003988 | $0.000004097 | $1.64 | $151,479 |
| 2020-03-25 | $0.000004097 | $0.000004423 | $0.000003820 | $0.000003983 | $0.7937 | $147,249 |
| 2020-03-26 | $0.000003986 | $0.000004177 | $0.000003956 | $0.000004119 | $0.007352 | $152,267 |
| 2020-03-27 | $0.000004117 | $0.000004392 | $0.000004114 | $0.000004243 | $0.008486 | $156,862 |
| 2020-03-28 | $0.000004250 | $0.000004253 | $0.000003895 | $0.000004181 | $1.49 | $154,578 |
| 2020-03-29 | $0.000004177 | $0.000004237 | $0.000003782 | $0.000003790 | $0.7826 | $140,110 |
| 2020-03-30 | $0.000003791 | $0.000003969 | $0.000003518 | $0.000003518 | $0.0001532 | $130,064 |
| 2020-03-31 | $0.000003521 | $0.000004323 | $0.000003510 | $0.000004269 | $1.56 | $157,834 |