ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.1385 | $0.1483 | $0.1361 | $0.1405 | $926,124 | $0 |
| 2019-12-02 | $0.1404 | $0.1429 | $0.1352 | $0.1367 | $477,463 | $0 |
| 2019-12-03 | $0.1367 | $0.1369 | $0.1309 | $0.1358 | $739,289 | $0 |
| 2019-12-04 | $0.1358 | $0.1369 | $0.1307 | $0.1366 | $884,349 | $0 |
| 2019-12-05 | $0.1366 | $0.1430 | $0.1327 | $0.1345 | $925,793 | $0 |
| 2019-12-06 | $0.1344 | $0.1358 | $0.1317 | $0.1348 | $923,167 | $0 |
| 2019-12-07 | $0.1348 | $0.1353 | $0.1322 | $0.1339 | $890,565 | $0 |
| 2019-12-08 | $0.1339 | $0.1342 | $0.1313 | $0.1338 | $915,717 | $0 |
| 2019-12-09 | $0.1336 | $0.1413 | $0.1317 | $0.1347 | $1,014,438 | $0 |
| 2019-12-10 | $0.1346 | $0.1351 | $0.1312 | $0.1342 | $856,893 | $0 |
| 2019-12-11 | $0.1343 | $0.1357 | $0.1255 | $0.1260 | $843,564 | $0 |
| 2019-12-12 | $0.1259 | $0.1291 | $0.1220 | $0.1246 | $843,493 | $0 |
| 2019-12-13 | $0.1235 | $0.1246 | $0.1201 | $0.1232 | $743,273 | $0 |
| 2019-12-14 | $0.1229 | $0.1239 | $0.1148 | $0.1183 | $783,162 | $0 |
| 2019-12-15 | $0.1183 | $0.1187 | $0.1104 | $0.1170 | $754,723 | $0 |
| 2019-12-16 | $0.1170 | $0.1175 | $0.1150 | $0.1164 | $732,200 | $0 |
| 2019-12-17 | $0.1164 | $0.1177 | $0.1147 | $0.1154 | $760,206 | $0 |
| 2019-12-18 | $0.1154 | $0.1188 | $0.1147 | $0.1172 | $768,855 | $0 |
| 2019-12-19 | $0.1172 | $0.1211 | $0.1152 | $0.1175 | $804,183 | $0 |
| 2019-12-20 | $0.1175 | $0.1199 | $0.1134 | $0.1164 | $767,575 | $0 |
| 2019-12-21 | $0.1164 | $0.1190 | $0.1152 | $0.1189 | $770,236 | $0 |
| 2019-12-22 | $0.1189 | $0.1190 | $0.1155 | $0.1155 | $737,756 | $0 |
| 2019-12-23 | $0.1155 | $0.1160 | $0.1089 | $0.1093 | $723,176 | $0 |
| 2019-12-24 | $0.1095 | $0.1120 | $0.1081 | $0.1099 | $707,996 | $0 |
| 2019-12-25 | $0.1099 | $0.1103 | $0.1070 | $0.1079 | $609,824 | $0 |
| 2019-12-26 | $0.1080 | $0.1154 | $0.1042 | $0.1049 | $475,014 | $0 |
| 2019-12-27 | $0.1049 | $0.1061 | $0.06739 | $0.07044 | $316,342 | $0 |
| 2019-12-28 | $0.07044 | $0.07898 | $0.05356 | $0.07501 | $331,026 | $0 |
| 2019-12-29 | $0.07485 | $0.07776 | $0.06809 | $0.06837 | $265,098 | $0 |
| 2019-12-30 | $0.06847 | $0.07040 | $0.06467 | $0.06565 | $249,662 | $0 |
| 2019-12-31 | $0.06632 | $0.06840 | $0.05525 | $0.06695 | $259,494 | $0 |