ShopZcoin SZC
Xếp hạng #?
12:43:16 17/09/2020
ShopZcoin (SZC)
Không theo dõi
Lịch sử giá ShopZcoin (SZC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002151 | $0.0002236 | $0.0002011 | $0.0002112 | $103.67 | $0 |
| 2019-07-02 | $0.0002113 | $0.0002132 | $0.0001951 | $0.0001974 | $0 | $0 |
| 2019-07-03 | $0.0001974 | $0.0002394 | $0.0001974 | $0.0002391 | $126.11 | $0 |
| 2019-07-04 | $0.0002391 | $0.0002404 | $0.0002232 | $0.0002239 | $350.50 | $0 |
| 2019-07-05 | $0.0002239 | $0.0002277 | $0.0002171 | $0.0002193 | $272.66 | $0 |
| 2019-07-06 | $0.0002192 | $0.0002307 | $0.0001829 | $0.0002240 | $11.49 | $0 |
| 2019-07-07 | $0.0002240 | $0.0002285 | $0.0002227 | $0.0002247 | $0 | $0 |
| 2019-07-08 | $0.0002247 | $0.0002272 | $0.0001141 | $0.0002259 | $207.25 | $0 |
| 2019-07-09 | $0.0002259 | $0.0003402 | $0.0002050 | $0.0002082 | $99.34 | $0 |
| 2019-07-10 | $0.0002082 | $0.0003942 | $0.0002079 | $0.0003642 | $111.63 | $0 |
| 2019-07-11 | $0.0003643 | $0.0003643 | $0.0002224 | $0.0002269 | $0.1134 | $0 |
| 2019-07-12 | $0.0002271 | $0.001189 | $0.0002249 | $0.0009873 | $32.30 | $0 |
| 2019-07-13 | $0.0009861 | $0.001033 | $0.0003347 | $0.0003350 | $0 | $0 |
| 2019-07-14 | $0.0003350 | $0.0003350 | $0.0003350 | $0.0003350 | $0 | $0 |
| 2019-07-15 | $0.0003350 | $0.0003350 | $0.0002012 | $0.0002180 | $25.28 | $0 |
| 2019-07-16 | $0.0002178 | $0.0003259 | $0.0002163 | $0.0002836 | $0.1702 | $0 |
| 2019-07-17 | $0.0002830 | $0.0002879 | $0.0001887 | $0.0001957 | $3.68 | $0 |
| 2019-07-18 | $0.0001958 | $0.0004293 | $0.0001926 | $0.0004261 | $756.66 | $0 |
| 2019-07-19 | $0.0004261 | $0.0006422 | $0.0004220 | $0.0006315 | $456.16 | $0 |
| 2019-07-20 | $0.0006316 | $0.0006340 | $0.0006260 | $0.0006325 | $0 | $0 |
| 2019-07-21 | $0.0006325 | $0.0006325 | $0.0005187 | $0.0005294 | $0.5294 | $0 |
| 2019-07-22 | $0.0005296 | $0.0005323 | $0.0005291 | $0.0005310 | $0 | $0 |
| 2019-07-23 | $0.0005310 | $0.0005310 | $0.0005310 | $0.0005310 | $0 | $0 |
| 2019-07-24 | $0.0005310 | $0.0005310 | $0.0004891 | $0.0004903 | $11.47 | $0 |
| 2019-07-25 | $0.0004901 | $0.0005077 | $0.0004882 | $0.0004947 | $0 | $0 |
| 2019-07-26 | $0.0004947 | $0.0004947 | $0.0003912 | $0.0003955 | $3.83 | $0 |
| 2019-07-27 | $0.0003955 | $0.0004123 | $0.0002819 | $0.0002844 | $7.77 | $0 |
| 2019-07-28 | $0.0002844 | $0.0002867 | $0.0001846 | $0.0001906 | $397.46 | $0 |
| 2019-07-29 | $0.0001907 | $0.0001936 | $0.0001894 | $0.0001907 | $9.53 | $0 |
| 2019-07-30 | $0.0001907 | $0.0005748 | $0.0001889 | $0.0005713 | $0 | $0 |
| 2019-07-31 | $0.0005713 | $0.0005713 | $0.0001978 | $0.0002016 | $20.16 | $0 |