Zelerius ZLS
Xếp hạng #?
10:33:15 01/09/2020
Zelerius (ZLS)
Không theo dõi
Lịch sử giá Zelerius (ZLS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.007350 | $0.01011 | $0.005764 | $0.007269 | $7,671.54 | $0 |
| 2020-05-02 | $0.007270 | $0.009470 | $0.006069 | $0.006373 | $6,464.13 | $0 |
| 2020-05-03 | $0.006378 | $0.007246 | $0.002660 | $0.003200 | $7,167.90 | $0 |
| 2020-05-04 | $0.003201 | $0.005032 | $0.001309 | $0.003564 | $4,944.92 | $0 |
| 2020-05-05 | $0.003563 | $0.004056 | $0.003324 | $0.003502 | $2,302.19 | $0 |
| 2020-05-06 | $0.003498 | $0.003535 | $0.002240 | $0.002587 | $2,471.71 | $0 |
| 2020-05-07 | $0.002587 | $0.004246 | $0.002445 | $0.002579 | $3,451.00 | $0 |
| 2020-05-08 | $0.002579 | $0.004254 | $0.002486 | $0.002558 | $3,742.67 | $0 |
| 2020-05-09 | $0.002558 | $0.002872 | $0.002519 | $0.002684 | $3,390.55 | $0 |
| 2020-05-10 | $0.002683 | $0.002881 | $0.001788 | $0.002363 | $1,997.54 | $0 |
| 2020-05-11 | $0.002365 | $0.004480 | $0.001811 | $0.002923 | $3,157.98 | $0 |
| 2020-05-12 | $0.002925 | $0.003663 | $0.002310 | $0.002552 | $2,613.96 | $0 |
| 2020-05-13 | $0.002552 | $0.003568 | $0.001526 | $0.002031 | $3,682.48 | $0 |
| 2020-05-14 | $0.002031 | $0.003956 | $0.001950 | $0.002530 | $2,747.79 | $0 |
| 2020-05-15 | $0.002530 | $0.004277 | $0.002355 | $0.002981 | $3,192.77 | $0 |
| 2020-05-16 | $0.002984 | $0.002990 | $0.0002797 | $0.002155 | $8,024.61 | $0 |
| 2020-05-17 | $0.002156 | $0.002267 | $0.0005700 | $0.0006771 | $8,734.03 | $0 |
| 2020-05-18 | $0.0006770 | $0.0006937 | $0.00009592 | $0.00009733 | $80.58 | $0 |
| 2020-05-19 | $0.00009727 | $0.0001936 | $0.00009535 | $0.00009720 | $345.33 | $0 |
| 2020-05-20 | $0.00009723 | $0.00009819 | $0.00009427 | $0.00009520 | $326.32 | $0 |
| 2020-05-21 | $0.00009520 | $0.00009555 | $0.00009323 | $0.00009359 | $0 | $0 |
| 2020-05-22 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-23 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-24 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-25 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-26 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-27 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-28 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-29 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-30 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |
| 2020-05-31 | $0.00009359 | $0.00009359 | $0.00009359 | $0.00009359 | $0 | $0 |