ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.007918 | $0.008291 | $0.006671 | $0.007211 | $20,819.92 | $4,442,222 |
| 2020-06-02 | $0.007278 | $0.007783 | $0.006700 | $0.007161 | $18,012.04 | $4,424,562 |
| 2020-06-03 | $0.007161 | $0.007498 | $0.006709 | $0.006806 | $17,683.58 | $4,217,741 |
| 2020-06-04 | $0.007030 | $0.007218 | $0.006717 | $0.006973 | $16,896.78 | $4,379,084 |
| 2020-06-05 | $0.006973 | $0.006989 | $0.006701 | $0.006777 | $15,656.28 | $4,268,249 |
| 2020-06-06 | $0.006772 | $0.007658 | $0.006700 | $0.007393 | $18,077.86 | $4,669,835 |
| 2020-06-07 | $0.007393 | $0.007586 | $0.007102 | $0.007517 | $20,182.20 | $4,761,736 |
| 2020-06-08 | $0.007518 | $0.007623 | $0.006774 | $0.007275 | $18,894.29 | $4,620,981 |
| 2020-06-09 | $0.007324 | $0.007419 | $0.006712 | $0.007081 | $17,917.73 | $4,510,854 |
| 2020-06-10 | $0.007075 | $0.007145 | $0.005207 | $0.006114 | $12,821.01 | $3,905,990 |
| 2020-06-11 | $0.006291 | $0.007520 | $0.005181 | $0.005942 | $10,651.27 | $3,806,804 |
| 2020-06-12 | $0.006179 | $0.007331 | $0.005176 | $0.005867 | $10,676.85 | $3,769,223 |
| 2020-06-13 | $0.005980 | $0.006708 | $0.005135 | $0.005543 | $3,902.29 | $3,571,075 |
| 2020-06-14 | $0.005499 | $0.006865 | $0.005189 | $0.005576 | $5,934.76 | $3,602,178 |
| 2020-06-15 | $0.005497 | $0.006044 | $0.004509 | $0.005054 | $2,837.40 | $3,274,359 |
| 2020-06-16 | $0.005054 | $0.005319 | $0.004497 | $0.004504 | $171.15 | $2,925,734 |
| 2020-06-17 | $0.004503 | $0.004510 | $0.004493 | $0.004499 | $0 | $2,931,028 |
| 2020-06-18 | $0.004499 | $0.004499 | $0.004499 | $0.004499 | $0 | $2,939,118 |
| 2020-06-19 | $0.004499 | $0.004499 | $0.003774 | $0.003774 | $23.68 | $2,472,339 |
| 2020-06-20 | $0.003777 | $0.003801 | $0.002993 | $0.003199 | $196.00 | $2,100,924 |
| 2020-06-21 | $0.003197 | $0.005196 | $0.003189 | $0.005074 | $117.95 | $3,342,186 |
| 2020-06-22 | $0.005071 | $0.005173 | $0.005002 | $0.005078 | $110.40 | $3,353,804 |
| 2020-06-23 | $0.005076 | $0.005089 | $0.004463 | $0.004515 | $32.45 | $2,989,699 |
| 2020-06-24 | $0.004514 | $0.004518 | $0.004505 | $0.004511 | $0 | $2,995,358 |
| 2020-06-25 | $0.004511 | $0.004522 | $0.004456 | $0.004502 | $6.81 | $2,997,568 |
| 2020-06-26 | $0.004501 | $0.004520 | $0.004498 | $0.004503 | $0 | $3,006,435 |
| 2020-06-27 | $0.004503 | $0.004503 | $0.004503 | $0.004503 | $0 | $3,014,539 |
| 2020-06-28 | $0.004503 | $0.004503 | $0.004503 | $0.004503 | $0 | $3,022,646 |
| 2020-06-29 | $0.004503 | $0.004503 | $0.0008259 | $0.0008301 | $7.78 | $558,703 |
| 2020-06-30 | $0.0008299 | $0.0008358 | $0.0008282 | $0.0008299 | $44.83 | $560,124 |