Market Cap:

ZSEcoin ZSEcoin (ZSE)

0.007735 USD (-0.06%)
0.00000119 BTC (-1.38%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
Volume (24h)
7 USD
0.00 BTC
Circulating Supply
? ZSE
Total Supply
7,117,419 ZSE

Historical data for ZSEcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.006977 0.007980 0.006819 0.007717 40 -
Sep 24, 2018 0.008435 0.008461 0.006817 0.006985 67 -
Sep 23, 2018 0.008117 0.008456 0.008017 0.008433 412 -
Sep 22, 2018 0.008500 0.008562 0.007830 0.008113 18 -
Sep 21, 2018 0.006967 0.008497 0.005548 0.008494 423 -
Sep 20, 2018 0.006709 0.006992 0.006691 0.006965 10 -
Sep 19, 2018 0.007115 0.007121 0.006540 0.006706 24 -
Sep 18, 2018 0.007833 0.007834 0.006013 0.007111 120 -
Sep 17, 2018 0.007359 0.007878 0.005619 0.007832 310 -
Sep 16, 2018 0.005888 0.007365 0.005784 0.007341 3 -
Sep 15, 2018 0.007796 0.007873 0.005857 0.005871 307 -
Sep 14, 2018 0.005714 0.005792 0.005690 0.005746 58 -
Sep 13, 2018 0.007928 0.008036 0.005636 0.005718 57 -
Sep 12, 2018 0.006602 0.007932 0.006026 0.007921 281 -
Sep 11, 2018 0.007760 0.007818 0.004649 0.006601 237 -
Sep 10, 2018 0.004570 0.007757 0.004570 0.007747 870 -
Sep 09, 2018 0.006121 0.006126 0.004508 0.004573 3 -
Sep 08, 2018 0.004348 0.006139 0.004344 0.006124 200 -
Sep 07, 2018 0.005527 0.005560 0.004342 0.004342 200 -
Sep 06, 2018 0.005439 0.006404 0.005131 0.005533 238 -
Sep 05, 2018 0.007075 0.007095 0.005430 0.005430 5 -
Sep 04, 2018 0.005814 0.007147 0.005799 0.007069 243 -
Sep 03, 2018 0.006914 0.006927 0.005795 0.005814 30 -
Sep 02, 2018 0.006075 0.007013 0.006029 0.006916 396 -
Sep 01, 2018 0.005491 0.006146 0.005485 0.006072 43 -
Aug 31, 2018 0.004193 0.005498 0.004065 0.005498 167 -
Aug 30, 2018 0.004509 0.005019 0.004156 0.004189 12 -
Aug 29, 2018 0.005035 0.005060 0.004480 0.004506 218 -
Aug 28, 2018 0.004751 0.005061 0.004485 0.005031 36 -
Aug 27, 2018 0.004367 0.004760 0.004335 0.004760 16 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)