ShopZcoin SZC
Xếp hạng #?
12:43:16 17/09/2020
ShopZcoin (SZC)
Không theo dõi
Lịch sử giá ShopZcoin (SZC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002263 | $0.003294 | $0.002075 | $0.002873 | $476.97 | $0 |
| 2019-04-02 | $0.002876 | $0.003186 | $0.002727 | $0.002925 | $273.45 | $0 |
| 2019-04-03 | $0.002925 | $0.003502 | $0.001580 | $0.002035 | $1,718.45 | $0 |
| 2019-04-04 | $0.002036 | $0.002162 | $0.001696 | $0.001818 | $86.76 | $0 |
| 2019-04-05 | $0.001818 | $0.001904 | $0.001504 | $0.001822 | $168.37 | $0 |
| 2019-04-06 | $0.001823 | $0.001829 | $0.001498 | $0.001516 | $160.18 | $0 |
| 2019-04-07 | $0.001515 | $0.002174 | $0.0007707 | $0.001354 | $645.46 | $0 |
| 2019-04-08 | $0.001354 | $0.001385 | $0.0008074 | $0.0008469 | $320.60 | $0 |
| 2019-04-09 | $0.0008469 | $0.001233 | $0.0008389 | $0.0009413 | $43.32 | $0 |
| 2019-04-10 | $0.0009411 | $0.001842 | $0.0008222 | $0.001807 | $32.70 | $0 |
| 2019-04-11 | $0.001807 | $0.001816 | $0.001217 | $0.001415 | $344.80 | $0 |
| 2019-04-12 | $0.001415 | $0.001415 | $0.0007505 | $0.0007621 | $616.14 | $0 |
| 2019-04-13 | $0.0007621 | $0.0009646 | $0.0005569 | $0.0009364 | $229.98 | $0 |
| 2019-04-14 | $0.0009364 | $0.001227 | $0.0007662 | $0.0008762 | $159.14 | $0 |
| 2019-04-15 | $0.0008762 | $0.001294 | $0.0006728 | $0.001020 | $907.36 | $0 |
| 2019-04-16 | $0.001020 | $0.001208 | $0.0009866 | $0.001043 | $14.86 | $0 |
| 2019-04-17 | $0.001043 | $0.001052 | $0.0008830 | $0.0008891 | $78.90 | $0 |
| 2019-04-18 | $0.0008895 | $0.001094 | $0.0007405 | $0.0007425 | $243.82 | $0 |
| 2019-04-19 | $0.0007426 | $0.001278 | $0.0007323 | $0.001163 | $250.25 | $0 |
| 2019-04-20 | $0.001163 | $0.001221 | $0.0006888 | $0.0009036 | $324.22 | $0 |
| 2019-04-21 | $0.0009039 | $0.0009074 | $0.0006367 | $0.0007728 | $110.39 | $0 |
| 2019-04-22 | $0.0007725 | $0.0008357 | $0.0005442 | $0.0007474 | $142.71 | $0 |
| 2019-04-23 | $0.0007474 | $0.0007771 | $0.0005807 | $0.0006090 | $27.04 | $0 |
| 2019-04-24 | $0.0006090 | $0.0007124 | $0.0004370 | $0.0007075 | $110.39 | $0 |
| 2019-04-25 | $0.0007075 | $0.0008207 | $0.0003812 | $0.0004663 | $152.06 | $0 |
| 2019-04-26 | $0.0004678 | $0.0005282 | $0.0003147 | $0.0004737 | $241.52 | $0 |
| 2019-04-27 | $0.0004740 | $0.0004775 | $0.0004202 | $0.0004209 | $5.77 | $0 |
| 2019-04-28 | $0.0004208 | $0.0005269 | $0.0004203 | $0.0005267 | $27.49 | $0 |
| 2019-04-29 | $0.0005269 | $0.0009041 | $0.0005090 | $0.0007380 | $446.96 | $0 |
| 2019-04-30 | $0.0007381 | $0.001042 | $0.0006826 | $0.0006953 | $2.78 | $0 |