ShopZcoin SZC
Xếp hạng #?
12:43:16 17/09/2020
ShopZcoin (SZC)
Không theo dõi
Lịch sử giá ShopZcoin (SZC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01628 | $0.01786 | $0.01547 | $0.01767 | $10,405.10 | $0 |
| 2018-11-02 | $0.01767 | $0.01767 | $0.01441 | $0.01545 | $3,985.07 | $0 |
| 2018-11-03 | $0.01545 | $0.01625 | $0.01488 | $0.01516 | $1,427.81 | $0 |
| 2018-11-04 | $0.01516 | $0.01570 | $0.01446 | $0.01475 | $4,179.19 | $0 |
| 2018-11-05 | $0.01475 | $0.01608 | $0.01395 | $0.01584 | $5,061.73 | $0 |
| 2018-11-06 | $0.01591 | $0.01598 | $0.01391 | $0.01460 | $11,677.30 | $0 |
| 2018-11-07 | $0.01460 | $0.01586 | $0.01438 | $0.01474 | $11,812.40 | $0 |
| 2018-11-08 | $0.01473 | $0.01639 | $0.01343 | $0.01578 | $23,448.10 | $0 |
| 2018-11-09 | $0.01579 | $0.01645 | $0.01323 | $0.01417 | $29,410.20 | $0 |
| 2018-11-10 | $0.01417 | $0.01448 | $0.01312 | $0.01321 | $9,024.86 | $0 |
| 2018-11-11 | $0.01320 | $0.01425 | $0.01269 | $0.01296 | $5,166.71 | $0 |
| 2018-11-12 | $0.01299 | $0.01408 | $0.01288 | $0.01338 | $13,954.50 | $0 |
| 2018-11-13 | $0.01332 | $0.09408 | $0.01321 | $0.01377 | $28,588.50 | $0 |
| 2018-11-14 | $0.01373 | $0.01375 | $0.01113 | $0.01154 | $5,698.20 | $0 |
| 2018-11-15 | $0.01161 | $0.01233 | $0.01068 | $0.01153 | $9,614.12 | $0 |
| 2018-11-16 | $0.01153 | $0.01177 | $0.01028 | $0.01119 | $5,496.60 | $0 |
| 2018-11-17 | $0.01123 | $0.01123 | $0.01056 | $0.01059 | $834.85 | $0 |
| 2018-11-18 | $0.01062 | $0.01229 | $0.01010 | $0.01152 | $9,296.18 | $0 |
| 2018-11-19 | $0.01145 | $0.01218 | $0.009327 | $0.009447 | $8,860.57 | $0 |
| 2018-11-20 | $0.009392 | $0.01017 | $0.007845 | $0.009147 | $5,178.34 | $0 |
| 2018-11-21 | $0.009154 | $0.009493 | $0.008530 | $0.008753 | $9,985.46 | $0 |
| 2018-11-22 | $0.008718 | $0.009725 | $0.007356 | $0.007550 | $16,521.00 | $0 |
| 2018-11-23 | $0.007512 | $0.008741 | $0.007380 | $0.008012 | $5,138.29 | $0 |
| 2018-11-24 | $0.008006 | $0.009354 | $0.007144 | $0.007359 | $22,618.70 | $0 |
| 2018-11-25 | $0.007362 | $0.008036 | $0.006505 | $0.007791 | $5,570.97 | $0 |
| 2018-11-26 | $0.007827 | $0.009819 | $0.006870 | $0.007688 | $15,268.90 | $0 |
| 2018-11-27 | $0.007684 | $0.009012 | $0.006813 | $0.007786 | $26,358.00 | $0 |
| 2018-11-28 | $0.007800 | $0.009693 | $0.007773 | $0.009332 | $22,947.90 | $0 |
| 2018-11-29 | $0.009371 | $0.01343 | $0.004311 | $0.005692 | $28,085.08 | $0 |
| 2018-11-30 | $0.005773 | $0.008333 | $0.002575 | $0.003651 | $40,444.36 | $0 |