ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1909 | $0.1913 | $0.1700 | $0.1716 | $356,814 | $0 |
| 2019-11-02 | $0.1716 | $0.1802 | $0.1710 | $0.1733 | $346,055 | $0 |
| 2019-11-03 | $0.1733 | $0.1818 | $0.1721 | $0.1801 | $398,708 | $0 |
| 2019-11-04 | $0.1802 | $0.1804 | $0.1740 | $0.1784 | $383,206 | $0 |
| 2019-11-05 | $0.1784 | $0.1866 | $0.1769 | $0.1839 | $350,882 | $0 |
| 2019-11-06 | $0.1836 | $0.1924 | $0.1831 | $0.1886 | $388,112 | $0 |
| 2019-11-07 | $0.1887 | $0.1896 | $0.1840 | $0.1855 | $392,032 | $0 |
| 2019-11-08 | $0.1856 | $0.1890 | $0.1811 | $0.1865 | $504,986 | $0 |
| 2019-11-09 | $0.1866 | $0.1886 | $0.1825 | $0.1859 | $360,053 | $0 |
| 2019-11-10 | $0.1859 | $0.1868 | $0.1806 | $0.1863 | $464,898 | $0 |
| 2019-11-11 | $0.1863 | $0.1866 | $0.1803 | $0.1837 | $847,606 | $0 |
| 2019-11-12 | $0.1838 | $0.1857 | $0.1812 | $0.1829 | $868,022 | $0 |
| 2019-11-13 | $0.1827 | $0.1862 | $0.1810 | $0.1827 | $369,264 | $0 |
| 2019-11-14 | $0.1827 | $0.1878 | $0.1825 | $0.1840 | $331,394 | $0 |
| 2019-11-15 | $0.1840 | $0.1882 | $0.1813 | $0.1841 | $349,761 | $0 |
| 2019-11-16 | $0.1843 | $0.1852 | $0.1814 | $0.1834 | $359,343 | $0 |
| 2019-11-17 | $0.1834 | $0.1843 | $0.1812 | $0.1824 | $351,952 | $0 |
| 2019-11-18 | $0.1823 | $0.1827 | $0.1616 | $0.1650 | $379,779 | $0 |
| 2019-11-19 | $0.1651 | $0.1677 | $0.1531 | $0.1607 | $233,647 | $0 |
| 2019-11-20 | $0.1607 | $0.1617 | $0.1359 | $0.1477 | $205,759 | $0 |
| 2019-11-21 | $0.1476 | $0.1497 | $0.1383 | $0.1413 | $1,194,400 | $0 |
| 2019-11-22 | $0.1413 | $0.1425 | $0.1324 | $0.1353 | $1,088,728 | $0 |
| 2019-11-23 | $0.1354 | $0.1464 | $0.1325 | $0.1388 | $872,901 | $0 |
| 2019-11-24 | $0.1404 | $0.1434 | $0.1313 | $0.1370 | $822,857 | $0 |
| 2019-11-25 | $0.1369 | $0.1411 | $0.1297 | $0.1358 | $851,078 | $0 |
| 2019-11-26 | $0.1358 | $0.1420 | $0.1288 | $0.1380 | $838,353 | $0 |
| 2019-11-27 | $0.1368 | $0.1402 | $0.1328 | $0.1365 | $863,137 | $0 |
| 2019-11-28 | $0.1364 | $0.1497 | $0.1350 | $0.1400 | $871,491 | $0 |
| 2019-11-29 | $0.1400 | $0.1411 | $0.1338 | $0.1359 | $913,157 | $0 |
| 2019-11-30 | $0.1359 | $0.1400 | $0.1352 | $0.1385 | $906,957 | $0 |