Zedcoin ZED
Xếp hạng #?
00:14:06 17/05/2016
Zedcoin (ZED)
Không hoạt động
Lịch sử giá Zedcoin (ZED) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-02 | $0.0001577 | $0.0001754 | $0.0001572 | $0.0001731 | $0.1752 | $1,949.53 |
| 2015-11-03 | $0.0001734 | $0.0002424 | $0.0001717 | $0.0002327 | $0.05616 | $2,620.36 |
| 2015-11-04 | $0.0002340 | $0.0003221 | $0.0001997 | $0.0002658 | $1.11 | $2,993.31 |
| 2015-11-05 | $0.0002675 | $0.0002909 | $0.0001826 | $0.0001861 | $1.31 | $2,095.54 |
| 2015-11-06 | $0.0001855 | $0.0002228 | $0.0001699 | $0.0002206 | $5.09 | $2,484.22 |
| 2015-11-07 | $0.0002209 | $0.0002304 | $0.0002197 | $0.0002276 | $0.03859 | $2,563.81 |
| 2015-11-08 | $0.0002094 | $0.0002106 | $0.0002028 | $0.0002048 | $4.12 | $2,306.25 |
| 2015-11-09 | $0.0002054 | $0.0002119 | $0.0001811 | $0.0001830 | $3.91 | $2,061.48 |
| 2015-11-10 | $0.0001825 | $0.0001831 | $0.0001580 | $0.0001616 | $3.24 | $1,819.82 |
| 2015-11-11 | $0.0001617 | $0.0001635 | $0.0001445 | $0.0001505 | $3.02 | $1,695.15 |
| 2015-11-15 | $0.0001600 | $0.0001605 | $0.0001524 | $0.0001537 | $0.01621 | $1,731.15 |
| 2015-11-16 | $0.0001537 | $0.0001544 | $0.0001516 | $0.0001533 | $0.01616 | $1,726.13 |
| 2015-11-17 | $0.0001790 | $0.0001819 | $0.0001592 | $0.0001809 | $2.68 | $2,037.57 |
| 2015-11-18 | $0.0001810 | $0.0001815 | $0.0001597 | $0.0001605 | $2.32 | $1,807.37 |
| 2015-11-19 | $0.0001606 | $0.0001809 | $0.0001604 | $0.0001761 | $0.002127 | $1,982.95 |
| 2015-11-20 | $0.0001761 | $0.0001763 | $0.0001733 | $0.0001736 | $0.0003166 | $1,954.91 |
| 2015-11-22 | $0.0001547 | $0.0001560 | $0.0001544 | $0.0001556 | $0.01244 | $1,752.73 |
| 2015-11-23 | $0.0001558 | $0.0001561 | $0.0001542 | $0.0001554 | $0.01242 | $1,750.60 |
| 2015-11-26 | $0.0001914 | $0.0001924 | $0.0001838 | $0.0001918 | $0.001151 | $2,159.86 |
| 2015-11-27 | $0.0001904 | $0.0001963 | $0.0001879 | $0.0001935 | $1.12 | $2,179.82 |
| 2015-11-28 | $0.0001933 | $0.0001941 | $0.0001902 | $0.0001928 | $1.12 | $2,171.46 |
| 2015-11-30 | $0.0001782 | $0.0002065 | $0.0001781 | $0.0002038 | $1.31 | $2,294.78 |