ShopZcoin SZC
Xếp hạng #?
12:43:16 17/09/2020
ShopZcoin (SZC)
Không theo dõi
Lịch sử giá ShopZcoin (SZC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006952 | $0.0007026 | $0.0006950 | $0.0007023 | $0 | $0 |
| 2019-05-02 | $0.0007023 | $0.0007023 | $0.0005399 | $0.0006606 | $18.41 | $0 |
| 2019-05-03 | $0.0006605 | $0.0007062 | $0.0006584 | $0.0006925 | $3.09 | $0 |
| 2019-05-04 | $0.0006925 | $0.0007078 | $0.0004509 | $0.0004667 | $91.55 | $0 |
| 2019-05-05 | $0.0004666 | $0.0006410 | $0.0004613 | $0.0005784 | $1.10 | $0 |
| 2019-05-06 | $0.0005781 | $0.0007546 | $0.0002828 | $0.0007466 | $405.03 | $0 |
| 2019-05-07 | $0.0007464 | $0.0008905 | $0.0003527 | $0.0004088 | $1,227.72 | $0 |
| 2019-05-08 | $0.0004084 | $0.0004741 | $0.0004049 | $0.0004184 | $48.59 | $0 |
| 2019-05-09 | $0.0004184 | $0.0005461 | $0.0003013 | $0.0004938 | $929.73 | $0 |
| 2019-05-10 | $0.0004936 | $0.0005144 | $0.0002515 | $0.0004458 | $549.25 | $0 |
| 2019-05-11 | $0.0004465 | $0.0007342 | $0.0004457 | $0.0007196 | $318.47 | $0 |
| 2019-05-12 | $0.0007193 | $0.0007474 | $0.0004922 | $0.0005576 | $63.07 | $0 |
| 2019-05-13 | $0.0005576 | $0.0009875 | $0.0004483 | $0.0004686 | $1,505.39 | $0 |
| 2019-05-14 | $0.0004689 | $0.0008829 | $0.0003882 | $0.0005587 | $1,135.90 | $0 |
| 2019-05-15 | $0.0005584 | $0.0006413 | $0.0005519 | $0.0005731 | $215.66 | $0 |
| 2019-05-16 | $0.0005726 | $0.0006421 | $0.0003197 | $0.0006305 | $691.41 | $0 |
| 2019-05-17 | $0.0006299 | $0.001010 | $0.0005648 | $0.0009283 | $919.27 | $0 |
| 2019-05-18 | $0.0009283 | $0.0009355 | $0.0004232 | $0.0005006 | $955.26 | $0 |
| 2019-05-19 | $0.0005007 | $0.0008122 | $0.0003171 | $0.0004098 | $648.66 | $0 |
| 2019-05-20 | $0.0004098 | $0.001031 | $0.0003916 | $0.0009220 | $634.09 | $0 |
| 2019-05-21 | $0.0009215 | $0.001489 | $0.0009015 | $0.001483 | $820.84 | $0 |
| 2019-05-22 | $0.001483 | $0.001510 | $0.0003634 | $0.0003824 | $25.47 | $0 |
| 2019-05-23 | $0.0003824 | $0.0003838 | $0.0003029 | $0.0003150 | $316.27 | $0 |
| 2019-05-24 | $0.0003151 | $0.0009680 | $0.0003122 | $0.0008786 | $1,095.82 | $0 |
| 2019-05-25 | $0.0008786 | $0.0008857 | $0.0003181 | $0.0003401 | $1.27 | $0 |
| 2019-05-26 | $0.0003399 | $0.0005956 | $0.0003173 | $0.0003472 | $4.78 | $0 |
| 2019-05-27 | $0.0003472 | $0.0005229 | $0.0003466 | $0.0005113 | $0.01968 | $0 |
| 2019-05-28 | $0.0005105 | $0.0007915 | $0.0005059 | $0.0007852 | $441.42 | $0 |
| 2019-05-29 | $0.0007852 | $0.0007852 | $0.0001707 | $0.0007733 | $438.69 | $0 |
| 2019-05-30 | $0.0007733 | $0.0007786 | $0.0002472 | $0.0002516 | $430.38 | $0 |
| 2019-05-31 | $0.0002516 | $0.0003339 | $0.0001668 | $0.0001738 | $71.16 | $0 |