ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0005224 | $0.0005243 | $0.0005198 | $0.0005233 | $5.96 | $428,728 |
| 2020-09-02 | $0.0005229 | $0.0005294 | $0.0005201 | $0.0005222 | $5.95 | $428,770 |
| 2020-09-03 | $0.0005219 | $0.0005356 | $0.0005175 | $0.0005249 | $5.98 | $445,599 |
| 2020-09-04 | $0.0005240 | $0.0005391 | $0.0005168 | $0.0005234 | $5.96 | $445,312 |
| 2020-09-05 | $0.0005235 | $0.0005304 | $0.0005175 | $0.0005211 | $5.94 | $444,327 |
| 2020-09-06 | $0.0005211 | $0.0005249 | $0.0005186 | $0.0005223 | $5.95 | $445,944 |
| 2020-09-07 | $0.0005223 | $0.0005247 | $0.0005182 | $0.0005217 | $5.95 | $445,749 |
| 2020-09-08 | $0.0005214 | $0.0005248 | $0.0005160 | $0.0005214 | $5.94 | $445,679 |
| 2020-09-09 | $0.0005216 | $0.0005245 | $0.0005198 | $0.0005224 | $5.95 | $446,756 |
| 2020-09-10 | $0.0005224 | $0.0005264 | $0.0005182 | $0.0005217 | $5.95 | $459,573 |
| 2020-09-11 | $0.0005217 | $0.0005270 | $0.0005170 | $0.0005216 | $5.94 | $459,739 |
| 2020-09-12 | $0.0005217 | $0.0005277 | $0.0005198 | $0.0005216 | $5.94 | $459,913 |
| 2020-09-13 | $0.0005216 | $0.0005248 | $0.0005188 | $0.0005203 | $5.93 | $458,997 |
| 2020-09-14 | $0.0005204 | $0.002712 | $0.0005112 | $0.002703 | $32.12 | $2,385,840 |
| 2020-09-15 | $0.002703 | $0.002716 | $0.002696 | $0.002705 | $32.14 | $2,388,761 |
| 2020-09-16 | $0.002706 | $0.002716 | $0.002698 | $0.002708 | $32.18 | $2,392,619 |
| 2020-09-17 | $0.002708 | $0.002712 | $0.002695 | $0.002703 | $32.12 | $2,389,454 |
| 2020-09-18 | $0.002703 | $0.002718 | $0.002690 | $0.002697 | $5.59 | $2,385,610 |
| 2020-09-19 | $0.002697 | $0.002714 | $0.002689 | $0.002703 | $5.60 | $2,391,609 |
| 2020-09-20 | $0.002703 | $0.002719 | $0.002690 | $0.002704 | $5.60 | $2,393,746 |
| 2020-09-21 | $0.002704 | $0.002719 | $0.002689 | $0.002703 | $5.60 | $2,394,061 |
| 2020-09-22 | $0.002707 | $0.002718 | $0.002694 | $0.002702 | $5.60 | $2,394,803 |
| 2020-09-23 | $0.002700 | $0.002705 | $0.002697 | $0.002700 | $0 | $2,394,107 |
| 2020-09-24 | $0.002700 | $0.002703 | $0.002696 | $0.002701 | $0 | $2,396,154 |
| 2020-09-25 | $0.002701 | $0.002705 | $0.002698 | $0.002702 | $0 | $2,397,853 |
| 2020-09-26 | $0.002702 | $0.002706 | $0.002700 | $0.002703 | $0 | $2,399,947 |
| 2020-09-27 | $0.002703 | $0.002709 | $0.002698 | $0.002702 | $0 | $2,400,343 |
| 2020-09-28 | $0.002702 | $0.002705 | $0.002698 | $0.002701 | $0 | $2,413,756 |
| 2020-09-29 | $0.002701 | $0.002703 | $0.002699 | $0.002700 | $0 | $2,414,335 |
| 2020-09-30 | $0.002700 | $0.002702 | $0.002699 | $0.002702 | $0 | $2,416,788 |