Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-02 | $0.0002371 | $0.0002372 | $0.0002133 | $0.0002136 | $0.001995 | $2,405.49 |
| 2015-10-03 | $0.0002136 | $0.0002154 | $0.0002132 | $0.0002149 | $0.002008 | $2,420.46 |
| 2015-10-04 | $0.0002174 | $0.0002386 | $0.0001024 | $0.0002358 | $58.54 | $2,655.86 |
| 2015-10-05 | $0.0002359 | $0.0002394 | $0.0001459 | $0.0001465 | $0.006284 | $1,650.45 |
| 2015-10-06 | $0.0001466 | $0.0001506 | $0.0001465 | $0.0001500 | $0.001500 | $1,689.37 |
| 2015-10-07 | $0.0001493 | $0.0001494 | $0.0001456 | $0.0001457 | $2.67 | $1,641.25 |
| 2015-10-08 | $0.0001458 | $0.0001583 | $0.0001453 | $0.0001576 | $1.46 | $1,774.51 |
| 2015-10-09 | $0.0001575 | $0.0001710 | $0.0001574 | $0.0001708 | $1.59 | $1,923.23 |
| 2015-10-10 | $0.0001708 | $0.0001710 | $0.0001706 | $0.0001709 | $1.59 | $1,925.19 |
| 2015-10-11 | $0.0001832 | $0.0001854 | $0.0001832 | $0.0001853 | $0.001853 | $2,087.43 |
| 2015-10-12 | $0.0001853 | $0.0001856 | $0.0001471 | $0.0001472 | $3.03 | $1,657.75 |
| 2015-10-13 | $0.0001472 | $0.0001501 | $0.0001463 | $0.0001494 | $1.12 | $1,682.22 |
| 2015-10-15 | $0.0001524 | $0.0001524 | $0.0001389 | $0.0001399 | $1.75 | $1,575.72 |
| 2015-10-16 | $0.0001399 | $0.0001730 | $0.0001271 | $0.0001707 | $2.28 | $1,922.42 |
| 2015-10-17 | $0.0001709 | $0.0001738 | $0.0001455 | $0.0001491 | $0.09509 | $1,679.21 |
| 2015-10-18 | $0.0001489 | $0.0001494 | $0.0001330 | $0.0001335 | $0.1818 | $1,503.09 |
| 2015-10-19 | $0.0001334 | $0.0001713 | $0.0001334 | $0.0001713 | $1.58 | $1,928.72 |
| 2015-10-20 | $0.0001712 | $0.0001744 | $0.0001711 | $0.0001744 | $1.61 | $1,964.10 |
| 2015-10-21 | $0.0001496 | $0.0001498 | $0.0001491 | $0.0001491 | $0.001728 | $1,679.66 |
| 2015-10-22 | $0.0001491 | $0.0002181 | $0.0001390 | $0.0001397 | $13.03 | $1,573.09 |
| 2015-10-23 | $0.0001398 | $0.0002325 | $0.0001368 | $0.0002323 | $2.55 | $2,615.98 |
| 2015-10-24 | $0.0002323 | $0.0002352 | $0.0001472 | $0.0001493 | $0.0003258 | $1,681.52 |
| 2015-10-25 | $0.0001493 | $0.0002342 | $0.0001492 | $0.0002265 | $5.19 | $2,550.86 |
| 2015-10-26 | $0.0002269 | $0.0002281 | $0.0002244 | $0.0002270 | $0.001415 | $2,556.25 |
| 2015-10-27 | $0.0002283 | $0.0002340 | $0.0001579 | $0.0002321 | $0.6171 | $2,613.50 |
| 2015-10-28 | $0.0002321 | $0.0002323 | $0.0001456 | $0.0001494 | $6.59 | $1,682.38 |
| 2015-10-29 | $0.0001493 | $0.0001541 | $0.0001479 | $0.0001506 | $3.45 | $1,696.45 |
| 2015-10-30 | $0.0001506 | $0.0001604 | $0.0001506 | $0.0001565 | $0.002670 | $1,763.08 |