Market Cap:

ZSEcoin ZSEcoin (ZSE)

0.013061 USD
0.00000197 BTC

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
False USD
? BTC
Volume (24h)
? USD
? 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
Oct 08, 2018 0.012976 0.013162 0.012899 0.013059 3 -
Oct 07, 2018 0.015926 0.015950 0.012862 0.012916 17 -
Oct 06, 2018 0.016421 0.016558 0.012953 0.015867 552 -
Oct 05, 2018 0.012345 0.016402 0.011512 0.016385 1,269 -
Oct 04, 2018 0.012543 0.012738 0.012312 0.012313 10 -
Oct 03, 2018 0.010571 0.012825 0.009297 0.012528 86 -
Oct 02, 2018 0.010585 0.012836 0.009985 0.010566 71 -
Oct 01, 2018 0.008976 0.013834 0.008281 0.010615 719 -
Sep 30, 2018 0.013525 0.013532 0.008903 0.009002 56 -
Sep 29, 2018 0.010806 0.013577 0.007390 0.013530 960 -
Sep 28, 2018 0.009015 0.012358 0.007257 0.010813 465 -
Sep 27, 2018 0.006862 0.009066 0.006129 0.009013 184 -
Sep 26, 2018 0.007705 0.007797 0.006851 0.006854 4 -
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 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)