ShopZcoin SZC
Xếp hạng #?
12:43:16 17/09/2020
ShopZcoin (SZC)
Không theo dõi
Lịch sử giá ShopZcoin (SZC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0002017 | $0.0004184 | $0.0002016 | $0.0004162 | $2.17 | $0 |
| 2019-08-02 | $0.0004163 | $0.0005329 | $0.0004150 | $0.0005261 | $55.58 | $0 |
| 2019-08-03 | $0.0005259 | $0.0005327 | $0.0004292 | $0.0004330 | $0.3326 | $0 |
| 2019-08-04 | $0.0004331 | $0.0004406 | $0.0004246 | $0.0004389 | $1.95 | $0 |
| 2019-08-05 | $0.0004388 | $0.0005945 | $0.0002203 | $0.0005914 | $86.70 | $0 |
| 2019-08-06 | $0.0005908 | $0.0006145 | $0.0003386 | $0.0003449 | $4.52 | $0 |
| 2019-08-07 | $0.0003448 | $0.0003615 | $0.0003437 | $0.0003474 | $0 | $0 |
| 2019-08-08 | $0.0003474 | $0.0005987 | $0.0003474 | $0.0005983 | $5.89 | $0 |
| 2019-08-09 | $0.0005980 | $0.0005987 | $0.0005943 | $0.0005943 | $0 | $0 |
| 2019-08-10 | $0.0005943 | $0.0009091 | $0.0004555 | $0.0004570 | $9.01 | $0 |
| 2019-08-11 | $0.0004567 | $0.0004597 | $0.0004495 | $0.0004558 | $0 | $0 |
| 2019-08-12 | $0.0004558 | $0.0007759 | $0.0002312 | $0.0002316 | $37.97 | $0 |
| 2019-08-13 | $0.0002317 | $0.0004589 | $0.0002176 | $0.0004353 | $9.04 | $0 |
| 2019-08-14 | $0.0004353 | $0.0008641 | $0.0004096 | $0.0008494 | $0.05946 | $0 |
| 2019-08-15 | $0.0008494 | $0.0008592 | $0.00009972 | $0.0003090 | $204.69 | $0 |
| 2019-08-16 | $0.0003091 | $0.0003119 | $0.0002956 | $0.0003026 | $0 | $0 |
| 2019-08-17 | $0.0003026 | $0.0003026 | $0.0003026 | $0.0003026 | $0 | $0 |
| 2019-08-18 | $0.0003026 | $0.0003122 | $0.0003026 | $0.0003100 | $1.12 | $0 |
| 2019-08-19 | $0.0003102 | $0.0003231 | $0.0002134 | $0.0002184 | $5.95 | $0 |
| 2019-08-20 | $0.0002184 | $0.0003251 | $0.0002165 | $0.0003228 | $9.79 | $0 |
| 2019-08-21 | $0.0003228 | $0.0003241 | $0.0002986 | $0.0003040 | $6.87 | $0 |
| 2019-08-22 | $0.0003040 | $0.0003051 | $0.0002939 | $0.0002979 | $0 | $0 |
| 2019-08-23 | $0.0002979 | $0.0002979 | $0.0002979 | $0.0002979 | $0 | $0 |
| 2019-08-24 | $0.0002979 | $0.0005659 | $0.0002979 | $0.0004062 | $137.60 | $0 |
| 2019-08-25 | $0.0004062 | $0.0004121 | $0.0004024 | $0.0004028 | $0 | $0 |
| 2019-08-26 | $0.0004028 | $0.0004362 | $0.0004028 | $0.0004261 | $3.81 | $0 |
| 2019-08-27 | $0.0004263 | $0.0004263 | $0.0004046 | $0.0004074 | $14.24 | $0 |
| 2019-08-28 | $0.0004075 | $0.0004093 | $0.0003751 | $0.0003751 | $0 | $0 |
| 2019-08-29 | $0.0003751 | $0.0003751 | $0.0002827 | $0.0002852 | $129.66 | $0 |
| 2019-08-30 | $0.0002852 | $0.0002887 | $0.0002823 | $0.0002875 | $0 | $0 |
| 2019-08-31 | $0.0002875 | $0.0002875 | $0.0002875 | $0.0002875 | $0 | $0 |