ShopZcoin SZC
Xếp hạng #?
12:43:16 17/09/2020
ShopZcoin (SZC)
Không theo dõi
Lịch sử giá ShopZcoin (SZC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004444 | $0.004956 | $0.004095 | $0.004633 | $686.40 | $0 |
| 2019-03-02 | $0.004624 | $0.004796 | $0.004573 | $0.004786 | $177.51 | $0 |
| 2019-03-03 | $0.004781 | $0.005031 | $0.003883 | $0.004225 | $1,177.31 | $0 |
| 2019-03-04 | $0.004230 | $0.004799 | $0.003876 | $0.004586 | $447.48 | $0 |
| 2019-03-05 | $0.004590 | $0.004915 | $0.003748 | $0.004915 | $1,155.99 | $0 |
| 2019-03-06 | $0.004908 | $0.004923 | $0.003794 | $0.004379 | $1,448.29 | $0 |
| 2019-03-07 | $0.004385 | $0.004409 | $0.003050 | $0.004296 | $917.26 | $0 |
| 2019-03-08 | $0.004301 | $0.004554 | $0.003528 | $0.004016 | $539.84 | $0 |
| 2019-03-09 | $0.004013 | $0.004581 | $0.003820 | $0.003893 | $919.10 | $0 |
| 2019-03-10 | $0.003897 | $0.003897 | $0.003146 | $0.003499 | $372.18 | $0 |
| 2019-03-11 | $0.003501 | $0.004165 | $0.003495 | $0.003833 | $511.07 | $0 |
| 2019-03-12 | $0.003837 | $0.004199 | $0.003337 | $0.004176 | $833.20 | $0 |
| 2019-03-13 | $0.004185 | $0.004350 | $0.003392 | $0.003900 | $923.76 | $0 |
| 2019-03-14 | $0.003899 | $0.003955 | $0.003508 | $0.003882 | $393.96 | $0 |
| 2019-03-15 | $0.003879 | $0.004049 | $0.003541 | $0.003762 | $903.80 | $0 |
| 2019-03-16 | $0.003763 | $0.003953 | $0.002863 | $0.003884 | $864.42 | $0 |
| 2019-03-17 | $0.003884 | $0.003892 | $0.002978 | $0.003319 | $159.33 | $0 |
| 2019-03-18 | $0.003322 | $0.003426 | $0.002844 | $0.002979 | $919.70 | $0 |
| 2019-03-19 | $0.002981 | $0.003656 | $0.002743 | $0.003543 | $1,156.61 | $0 |
| 2019-03-20 | $0.003543 | $0.003838 | $0.003314 | $0.003546 | $351.36 | $0 |
| 2019-03-21 | $0.003551 | $0.003560 | $0.003277 | $0.003543 | $108.15 | $0 |
| 2019-03-22 | $0.003540 | $0.003610 | $0.003331 | $0.003336 | $153.16 | $0 |
| 2019-03-23 | $0.003332 | $0.003359 | $0.003165 | $0.003185 | $193.70 | $0 |
| 2019-03-24 | $0.003182 | $0.003384 | $0.002657 | $0.003134 | $829.83 | $0 |
| 2019-03-25 | $0.003139 | $0.003147 | $0.002839 | $0.002853 | $13.17 | $0 |
| 2019-03-26 | $0.002844 | $0.002859 | $0.002754 | $0.002826 | $12.81 | $0 |
| 2019-03-27 | $0.002828 | $0.003827 | $0.002598 | $0.002613 | $129.24 | $0 |
| 2019-03-28 | $0.002612 | $0.002613 | $0.002593 | $0.002610 | $0 | $0 |
| 2019-03-29 | $0.002610 | $0.002883 | $0.002053 | $0.002789 | $337.06 | $0 |
| 2019-03-30 | $0.002784 | $0.002845 | $0.002609 | $0.002625 | $26.04 | $0 |
| 2019-03-31 | $0.002625 | $0.002628 | $0.001841 | $0.002264 | $1,580.54 | $0 |