ShopZcoin SZC
Xếp hạng #?
12:43:16 17/09/2020
ShopZcoin (SZC)
Không theo dõi
Lịch sử giá ShopZcoin (SZC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01067 | $0.01071 | $0.007532 | $0.008712 | $5,826.41 | $0 |
| 2019-01-02 | $0.008734 | $0.01083 | $0.007913 | $0.01046 | $7,299.56 | $0 |
| 2019-01-03 | $0.01047 | $0.01151 | $0.008949 | $0.009915 | $2,722.75 | $0 |
| 2019-01-04 | $0.009923 | $0.01152 | $0.009787 | $0.01090 | $2,881.79 | $0 |
| 2019-01-05 | $0.01087 | $0.01099 | $0.008176 | $0.01055 | $5,697.95 | $0 |
| 2019-01-06 | $0.01055 | $0.01075 | $0.008997 | $0.009910 | $8,837.24 | $0 |
| 2019-01-07 | $0.009912 | $0.01008 | $0.007798 | $0.007846 | $8,608.91 | $0 |
| 2019-01-08 | $0.007857 | $0.008878 | $0.007636 | $0.008293 | $6,374.48 | $0 |
| 2019-01-09 | $0.008308 | $0.009488 | $0.007910 | $0.008162 | $10,750.75 | $0 |
| 2019-01-10 | $0.008874 | $0.008920 | $0.007268 | $0.008480 | $8,858.32 | $0 |
| 2019-01-11 | $0.007316 | $0.008517 | $0.007014 | $0.007145 | $13,619.13 | $0 |
| 2019-01-12 | $0.008111 | $0.008182 | $0.006164 | $0.006478 | $2,996.33 | $0 |
| 2019-01-13 | $0.006458 | $0.006687 | $0.005819 | $0.006497 | $1,925.96 | $0 |
| 2019-01-14 | $0.006501 | $0.008431 | $0.005943 | $0.008413 | $8,170.11 | $0 |
| 2019-01-15 | $0.008407 | $0.008447 | $0.005869 | $0.006497 | $4,090.16 | $0 |
| 2019-01-16 | $0.006486 | $0.006623 | $0.005489 | $0.005506 | $1,271.74 | $0 |
| 2019-01-17 | $0.005507 | $0.006426 | $0.005467 | $0.005526 | $14,335.17 | $0 |
| 2019-01-18 | $0.005525 | $0.005973 | $0.005385 | $0.005959 | $1,726.60 | $0 |
| 2019-01-19 | $0.005960 | $0.006187 | $0.004790 | $0.005765 | $9,233.88 | $0 |
| 2019-01-20 | $0.005760 | $0.006220 | $0.003824 | $0.003842 | $8,192.03 | $0 |
| 2019-01-21 | $0.003846 | $0.004273 | $0.003793 | $0.004041 | $712.54 | $0 |
| 2019-01-22 | $0.004043 | $0.004342 | $0.003879 | $0.004211 | $264.89 | $0 |
| 2019-01-23 | $0.004211 | $0.004416 | $0.003948 | $0.003972 | $295.19 | $0 |
| 2019-01-24 | $0.003972 | $0.004207 | $0.003954 | $0.004177 | $296.82 | $0 |
| 2019-01-25 | $0.004187 | $0.006003 | $0.004180 | $0.004636 | $797.20 | $0 |
| 2019-01-26 | $0.004636 | $0.006095 | $0.004625 | $0.006045 | $392.73 | $0 |
| 2019-01-27 | $0.006048 | $0.006065 | $0.005508 | $0.005508 | $392.50 | $0 |
| 2019-01-28 | $0.005513 | $0.005947 | $0.005452 | $0.005821 | $1,851.01 | $0 |
| 2019-01-29 | $0.005825 | $0.005970 | $0.005501 | $0.005501 | $3,075.68 | $0 |
| 2019-01-30 | $0.005505 | $0.006430 | $0.005139 | $0.006340 | $322.63 | $0 |
| 2019-01-31 | $0.006339 | $0.007087 | $0.006062 | $0.006445 | $2,175.29 | $0 |