Dữ liệu lịch sử thị trường cho Zetacoin

Tiền bằng USD

Ngày	Mở*	Cao	Thấp	Đóng**	Khối lượng	Vốn Hóa Thị Trường
20/02/2019	0.002316	0.002527	0.002122	0.002502	89,481	423,613
19/02/2019	0.001650	0.002527	0.001571	0.002433	56,722	411,869
18/02/2019	0.001479	0.001648	0.001458	0.001648	29,064	278,962
17/02/2019	0.001470	0.001511	0.001448	0.001456	26,329	246,464
16/02/2019	0.001464	0.001508	0.001435	0.001455	25,638	246,251
15/02/2019	0.001457	0.001505	0.001434	0.001448	29,064	245,057
14/02/2019	0.001460	0.001506	0.001431	0.001455	24,505	246,291
13/02/2019	0.001498	0.001517	0.001436	0.001473	26,283	249,255
12/02/2019	0.001463	0.001516	0.001435	0.001495	29,617	252,984
11/02/2019	0.001469	0.001521	0.001446	0.001452	32,578	245,769
10/02/2019	0.001497	0.001520	0.001445	0.001509	36,395	255,444
09/02/2019	0.001500	0.001522	0.001449	0.001484	33,439	251,183
08/02/2019	0.001404	0.001522	0.001344	0.001515	34,356	256,412
07/02/2019	0.001384	0.001416	0.001352	0.001363	32,933	230,625
06/02/2019	0.001382	0.001431	0.001350	0.001367	37,068	231,269
05/02/2019	0.001413	0.001436	0.001370	0.001436	39,136	243,049
04/02/2019	0.001211	0.001436	0.001155	0.001430	36,238	242,030
03/02/2019	0.001191	0.001395	0.001145	0.001380	35,175	233,548
02/02/2019	0.001263	0.001395	0.001123	0.001351	35,585	228,543
01/02/2019	0.001231	0.001392	0.001107	0.001307	31,832	221,166
31/01/2019	0.001358	0.001394	0.001116	0.001251	33,611	211,614
30/01/2019	0.001122	0.001379	0.001115	0.001191	36,062	201,594
29/01/2019	0.001339	0.001437	0.001048	0.001168	55,146	197,619
28/01/2019	0.001329	0.001474	0.001050	0.001262	52,020	213,512
27/01/2019	0.001411	0.001491	0.001137	0.001220	37,983	206,339
26/01/2019	0.001311	0.001514	0.001101	0.001411	40,975	238,630
25/01/2019	0.001174	0.001493	0.001092	0.001328	35,930	224,696
24/01/2019	0.001261	0.001494	0.001114	0.001325	32,020	224,099
23/01/2019	0.001342	0.001501	0.001075	0.001383	31,786	233,924
22/01/2019	0.001351	0.001485	0.001110	0.001222	35,500	206,674

* Dữ liệu sớm nhất trong phạm vi (thời gian UTC)
** Dữ liệu sớm nhất trong phạm vi (Thời gian UTC)

About Zetacoin

Zetacoin (ZET) is a cryptocurrency. Users are able to generate ZET through the process of mining. Zetacoin has a current supply of 169,303,809 ZET. The last known price of Zetacoin is 0.002380 USD and is up 0.02% over the last 24 hours. It is currently trading on 2 active market(s) with 87,461 USD traded over the last 24 hours. More information can be found at http://www.zetac.org/.

Zetacoin Price	0.002380 USD
Market Rank	#935
Vốn Hóa Thị Trường	402,947 USD
24h Volume	87,461 USD
Lượng tiền lưu thông	169,303,809 ZET
Tổng cung tiền	169,303,809 ZET
Cung tiền tối đa	Không Có Dữ Liệu
Yesterday's Open / Close	$0.002316 USD / $0.002502 USD
Yesterday's High / Low	$0.002527 USD / $0.002122 USD
Yesterday's Change	+0.000186 USD (+8.02%)
Yesterday's Volume	$89,481 USD