Zelerius ZLS
Xếp hạng #?
10:33:15 01/09/2020
Zelerius (ZLS)
Không theo dõi
Lịch sử giá Zelerius (ZLS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001417 | $0.001580 | $0.001243 | $0.001394 | $4,858.70 | $0 |
| 2020-04-02 | $0.001393 | $0.001643 | $0.001261 | $0.001429 | $8,279.85 | $0 |
| 2020-04-03 | $0.001429 | $0.001828 | $0.001266 | $0.001819 | $4,998.09 | $0 |
| 2020-04-04 | $0.001819 | $0.003043 | $0.001419 | $0.001786 | $8,433.52 | $0 |
| 2020-04-05 | $0.001787 | $0.002195 | $0.001622 | $0.001970 | $6,745.53 | $0 |
| 2020-04-06 | $0.001970 | $0.003613 | $0.001700 | $0.003120 | $8,072.04 | $0 |
| 2020-04-07 | $0.003128 | $0.004426 | $0.001967 | $0.002583 | $7,754.16 | $0 |
| 2020-04-08 | $0.002581 | $0.003949 | $0.002432 | $0.003299 | $8,522.27 | $0 |
| 2020-04-09 | $0.003298 | $0.003946 | $0.002625 | $0.002701 | $6,579.51 | $0 |
| 2020-04-10 | $0.002700 | $0.004380 | $0.002611 | $0.003776 | $9,490.24 | $0 |
| 2020-04-11 | $0.003776 | $0.004232 | $0.002785 | $0.003219 | $10,501.09 | $0 |
| 2020-04-12 | $0.003220 | $0.004060 | $0.002925 | $0.003413 | $5,794.94 | $0 |
| 2020-04-13 | $0.003409 | $0.003949 | $0.001946 | $0.002803 | $9,409.02 | $0 |
| 2020-04-14 | $0.002804 | $0.003988 | $0.002077 | $0.002805 | $8,271.83 | $0 |
| 2020-04-15 | $0.002802 | $0.003964 | $0.001880 | $0.003185 | $10,013.58 | $0 |
| 2020-04-16 | $0.003185 | $0.003935 | $0.002908 | $0.003484 | $9,253.36 | $0 |
| 2020-04-17 | $0.003486 | $0.004113 | $0.003119 | $0.003756 | $4,288.29 | $0 |
| 2020-04-18 | $0.003756 | $0.007391 | $0.003339 | $0.007103 | $8,418.42 | $0 |
| 2020-04-19 | $0.007100 | $0.007182 | $0.004607 | $0.004950 | $5,191.48 | $0 |
| 2020-04-20 | $0.004949 | $0.006913 | $0.004232 | $0.005569 | $7,098.16 | $0 |
| 2020-04-21 | $0.005569 | $0.005950 | $0.001993 | $0.005152 | $4,588.49 | $0 |
| 2020-04-22 | $0.005152 | $0.005261 | $0.002016 | $0.005115 | $7,918.87 | $0 |
| 2020-04-23 | $0.005116 | $0.005126 | $0.003608 | $0.004007 | $3,002.63 | $0 |
| 2020-04-24 | $0.004006 | $0.004372 | $0.002330 | $0.002942 | $5,496.15 | $0 |
| 2020-04-25 | $0.002942 | $0.004152 | $0.002486 | $0.003781 | $3,018.20 | $0 |
| 2020-04-26 | $0.003782 | $0.005770 | $0.003645 | $0.004831 | $6,183.63 | $0 |
| 2020-04-27 | $0.004840 | $0.007862 | $0.004754 | $0.005062 | $6,026.72 | $0 |
| 2020-04-28 | $0.005063 | $0.008516 | $0.005063 | $0.005928 | $5,144.74 | $0 |
| 2020-04-29 | $0.005924 | $0.007802 | $0.001053 | $0.005542 | $7,271.35 | $0 |
| 2020-04-30 | $0.005535 | $0.008392 | $0.001865 | $0.007350 | $6,280.82 | $0 |