ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-08 | $0.2923 | $0.2950 | $0.2871 | $0.2942 | $772,313 | $0 |
| 2019-10-09 | $0.2942 | $0.2945 | $0.2826 | $0.2868 | $737,970 | $0 |
| 2019-10-10 | $0.2866 | $0.2879 | $0.2790 | $0.2846 | $785,168 | $0 |
| 2019-10-11 | $0.2847 | $0.2906 | $0.2814 | $0.2832 | $763,261 | $0 |
| 2019-10-12 | $0.2833 | $0.2843 | $0.2781 | $0.2791 | $681,981 | $0 |
| 2019-10-13 | $0.2791 | $0.2799 | $0.2656 | $0.2690 | $763,583 | $0 |
| 2019-10-14 | $0.2690 | $0.2693 | $0.2413 | $0.2471 | $710,009 | $0 |
| 2019-10-15 | $0.2470 | $0.2536 | $0.2411 | $0.2487 | $678,076 | $0 |
| 2019-10-16 | $0.2487 | $0.2512 | $0.2421 | $0.2438 | $587,081 | $0 |
| 2019-10-17 | $0.2436 | $0.2459 | $0.2409 | $0.2419 | $616,593 | $0 |
| 2019-10-18 | $0.2420 | $0.2526 | $0.2309 | $0.2379 | $687,733 | $0 |
| 2019-10-19 | $0.2380 | $0.2384 | $0.2252 | $0.2298 | $483,412 | $0 |
| 2019-10-20 | $0.2297 | $0.2374 | $0.2282 | $0.2310 | $460,783 | $0 |
| 2019-10-21 | $0.2309 | $0.2318 | $0.2256 | $0.2297 | $701,607 | $0 |
| 2019-10-22 | $0.2296 | $0.2369 | $0.2268 | $0.2313 | $876,207 | $0 |
| 2019-10-23 | $0.2313 | $0.2332 | $0.2184 | $0.2187 | $905,829 | $0 |
| 2019-10-24 | $0.2185 | $0.2197 | $0.2012 | $0.2094 | $633,871 | $0 |
| 2019-10-25 | $0.2094 | $0.2094 | $0.2011 | $0.2078 | $401,629 | $0 |
| 2019-10-26 | $0.2079 | $0.2104 | $0.2004 | $0.2081 | $457,445 | $0 |
| 2019-10-27 | $0.2081 | $0.2129 | $0.2024 | $0.2108 | $513,582 | $0 |
| 2019-10-28 | $0.2108 | $0.2108 | $0.2035 | $0.2073 | $550,600 | $0 |
| 2019-10-29 | $0.2074 | $0.2093 | $0.2025 | $0.2041 | $442,401 | $0 |
| 2019-10-30 | $0.2042 | $0.2052 | $0.1999 | $0.2025 | $506,305 | $0 |
| 2019-10-31 | $0.2025 | $0.2066 | $0.1899 | $0.1905 | $412,531 | $0 |