ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0008298 | $0.004025 | $0.0008277 | $0.004006 | $18.43 | $2,711,144 |
| 2020-07-02 | $0.004006 | $0.005103 | $0.003995 | $0.005079 | $30.22 | $3,512,186 |
| 2020-07-03 | $0.005079 | $0.005093 | $0.004990 | $0.005001 | $39.24 | $3,419,827 |
| 2020-07-04 | $0.004999 | $0.005050 | $0.004978 | $0.005003 | $34.02 | $3,430,338 |
| 2020-07-05 | $0.005000 | $0.005325 | $0.004982 | $0.005296 | $6.09 | $3,640,653 |
| 2020-07-06 | $0.005296 | $0.005322 | $0.002982 | $0.003000 | $41.00 | $2,067,921 |
| 2020-07-07 | $0.003001 | $0.003011 | $0.002972 | $0.002998 | $40.96 | $2,071,724 |
| 2020-07-08 | $0.002998 | $0.003012 | $0.002987 | $0.002999 | $40.98 | $2,080,420 |
| 2020-07-09 | $0.003000 | $0.003022 | $0.002992 | $0.003012 | $41.16 | $2,094,869 |
| 2020-07-10 | $0.003010 | $0.003015 | $0.002979 | $0.003000 | $40.99 | $2,091,815 |
| 2020-07-11 | $0.003000 | $0.003011 | $0.002990 | $0.003003 | $41.03 | $2,099,027 |
| 2020-07-12 | $0.003003 | $0.003014 | $0.002992 | $0.002995 | $40.92 | $2,099,154 |
| 2020-07-13 | $0.002995 | $0.003017 | $0.002985 | $0.002997 | $40.96 | $2,106,181 |
| 2020-07-14 | $0.002997 | $0.003011 | $0.002791 | $0.002798 | $156.37 | $1,970,907 |
| 2020-07-15 | $0.002797 | $0.002810 | $0.002693 | $0.002698 | $5.40 | $1,905,151 |
| 2020-07-16 | $0.002698 | $0.002716 | $0.002694 | $0.002700 | $0 | $1,910,815 |
| 2020-07-17 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $1,915,677 |
| 2020-07-18 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $1,920,542 |
| 2020-07-19 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $1,925,394 |
| 2020-07-20 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $1,930,265 |
| 2020-07-21 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $1,935,107 |
| 2020-07-22 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $1,939,957 |
| 2020-07-23 | $0.002700 | $0.002700 | $0.002700 | $0.002700 | $0 | $1,944,802 |
| 2020-07-24 | $0.002700 | $0.002700 | $0.0005104 | $0.0005104 | $19.72 | $368,529 |
| 2020-07-25 | $0.0005107 | $0.0005124 | $0.0005093 | $0.0005100 | $0 | $369,173 |
| 2020-07-26 | $0.0005100 | $0.0005100 | $0.0005100 | $0.0005100 | $0 | $370,089 |
| 2020-07-27 | $0.0005100 | $0.0005100 | $0.0005100 | $0.0005100 | $0 | $384,731 |
| 2020-07-28 | $0.0005100 | $0.0005100 | $0.0005100 | $0.0005100 | $0 | $385,648 |
| 2020-07-29 | $0.0005100 | $0.0005100 | $0.0005100 | $0.0005100 | $0 | $386,562 |
| 2020-07-30 | $0.0005100 | $0.0005100 | $0.0005100 | $0.0005100 | $0 | $387,477 |
| 2020-07-31 | $0.0005100 | $0.0005100 | $0.0005100 | $0.0005100 | $0 | $388,395 |