ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0005100 | $0.0005225 | $0.0005100 | $0.0005182 | $5.91 | $395,588 |
| 2020-08-02 | $0.0005192 | $0.0005515 | $0.0005177 | $0.0005198 | $5.92 | $397,712 |
| 2020-08-03 | $0.0005198 | $0.0005269 | $0.0005179 | $0.0005214 | $5.94 | $399,894 |
| 2020-08-04 | $0.0005218 | $0.0005252 | $0.0005200 | $0.0005212 | $5.94 | $400,680 |
| 2020-08-05 | $0.0005211 | $0.0005263 | $0.0005206 | $0.0005226 | $5.95 | $402,674 |
| 2020-08-06 | $0.0005226 | $0.0005243 | $0.0005206 | $0.0005211 | $5.94 | $402,442 |
| 2020-08-07 | $0.0005211 | $0.0005288 | $0.0005201 | $0.0005225 | $5.95 | $404,498 |
| 2020-08-08 | $0.0005225 | $0.0005253 | $0.0005206 | $0.0005209 | $5.94 | $404,238 |
| 2020-08-09 | $0.0005208 | $0.0005258 | $0.0005202 | $0.0005224 | $5.95 | $406,283 |
| 2020-08-10 | $0.0005224 | $0.0005290 | $0.0005206 | $0.0005214 | $5.94 | $406,483 |
| 2020-08-11 | $0.0005212 | $0.0005256 | $0.0005194 | $0.0005231 | $5.96 | $408,739 |
| 2020-08-12 | $0.0005230 | $0.0005334 | $0.0005184 | $0.0005278 | $6.01 | $413,344 |
| 2020-08-13 | $0.0005279 | $0.0005333 | $0.0005199 | $0.0005311 | $6.05 | $416,933 |
| 2020-08-14 | $0.0005317 | $0.0005353 | $0.0005164 | $0.0005213 | $5.94 | $410,200 |
| 2020-08-15 | $0.0005213 | $0.0005265 | $0.0005198 | $0.0005210 | $5.94 | $410,900 |
| 2020-08-16 | $0.0005215 | $0.0005246 | $0.0005202 | $0.0005218 | $5.95 | $412,463 |
| 2020-08-17 | $0.0005218 | $0.0005278 | $0.0005193 | $0.0005207 | $5.93 | $412,503 |
| 2020-08-18 | $0.0005209 | $0.0005263 | $0.0005194 | $0.0005225 | $5.95 | $414,858 |
| 2020-08-19 | $0.0005223 | $0.0005260 | $0.0005203 | $0.0005222 | $5.95 | $415,588 |
| 2020-08-20 | $0.0005222 | $0.0005233 | $0.0005204 | $0.0005212 | $5.94 | $415,714 |
| 2020-08-21 | $0.0005211 | $0.0005260 | $0.0005192 | $0.0005237 | $5.97 | $418,682 |
| 2020-08-22 | $0.0005229 | $0.0005258 | $0.0005200 | $0.0005211 | $5.94 | $417,518 |
| 2020-08-23 | $0.0005212 | $0.0005231 | $0.0005199 | $0.0005220 | $5.95 | $419,215 |
| 2020-08-24 | $0.0005222 | $0.0005233 | $0.0005201 | $0.0005217 | $5.94 | $419,905 |
| 2020-08-25 | $0.0005220 | $0.0005284 | $0.0005204 | $0.0005219 | $5.95 | $421,024 |
| 2020-08-26 | $0.0005223 | $0.0005228 | $0.0005202 | $0.0005219 | $5.95 | $421,961 |
| 2020-08-27 | $0.0005220 | $0.0005249 | $0.0005191 | $0.0005222 | $5.95 | $423,127 |
| 2020-08-28 | $0.0005222 | $0.0005233 | $0.0005207 | $0.0005219 | $5.95 | $423,883 |
| 2020-08-29 | $0.0005216 | $0.0005234 | $0.0005209 | $0.0005221 | $5.95 | $424,952 |
| 2020-08-30 | $0.0005225 | $0.0005235 | $0.0005202 | $0.0005216 | $5.94 | $425,458 |
| 2020-08-31 | $0.0005214 | $0.0005234 | $0.0005208 | $0.0005225 | $5.95 | $427,149 |