ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.06701 | $0.06720 | $0.05497 | $0.05919 | $235,494 | $0 |
| 2020-01-02 | $0.05919 | $0.06101 | $0.05511 | $0.05581 | $207,843 | $0 |
| 2020-01-03 | $0.05586 | $0.05906 | $0.05004 | $0.05896 | $224,984 | $0 |
| 2020-01-04 | $0.05893 | $0.05898 | $0.05215 | $0.05443 | $206,501 | $0 |
| 2020-01-05 | $0.05450 | $0.06865 | $0.05353 | $0.06469 | $256,946 | $0 |
| 2020-01-06 | $0.06464 | $0.07171 | $0.06129 | $0.06868 | $277,202 | $0 |
| 2020-01-07 | $0.06868 | $0.06881 | $0.06236 | $0.06348 | $265,367 | $0 |
| 2020-01-08 | $0.06348 | $0.06372 | $0.05759 | $0.05832 | $222,450 | $0 |
| 2020-01-09 | $0.05831 | $0.06192 | $0.05637 | $0.06092 | $262,308 | $0 |
| 2020-01-10 | $0.06072 | $0.06324 | $0.05640 | $0.06151 | $335,711 | $0 |
| 2020-01-11 | $0.06151 | $0.06611 | $0.05955 | $0.06307 | $225,690 | $0 |
| 2020-01-12 | $0.06290 | $0.06339 | $0.06156 | $0.06303 | $145,901 | $0 |
| 2020-01-13 | $0.06292 | $0.06793 | $0.06278 | $0.06532 | $229,044 | $0 |
| 2020-01-14 | $0.06532 | $0.07087 | $0.06494 | $0.06894 | $225,290 | $0 |
| 2020-01-15 | $0.06889 | $0.08272 | $0.06850 | $0.08240 | $363,319 | $0 |
| 2020-01-16 | $0.08245 | $0.09168 | $0.07012 | $0.07846 | $365,034 | $0 |
| 2020-01-17 | $0.07834 | $0.08354 | $0.06954 | $0.07859 | $265,574 | $0 |
| 2020-01-18 | $0.07858 | $0.07880 | $0.07084 | $0.07485 | $278,405 | $0 |
| 2020-01-19 | $0.07476 | $0.07650 | $0.07070 | $0.07276 | $281,182 | $0 |
| 2020-01-20 | $0.07276 | $0.07531 | $0.07153 | $0.07366 | $285,474 | $0 |
| 2020-01-21 | $0.07365 | $0.07550 | $0.07086 | $0.07096 | $273,995 | $0 |
| 2020-01-22 | $0.07094 | $0.07788 | $0.07092 | $0.07456 | $298,759 | $0 |
| 2020-01-23 | $0.07427 | $0.07481 | $0.07273 | $0.07298 | $268,269 | $0 |
| 2020-01-24 | $0.07298 | $0.07337 | $0.07001 | $0.07166 | $256,397 | $0 |
| 2020-01-25 | $0.07171 | $0.07408 | $0.07107 | $0.07265 | $263,431 | $0 |
| 2020-01-26 | $0.07254 | $0.07275 | $0.06779 | $0.06935 | $253,411 | $0 |
| 2020-01-27 | $0.06928 | $0.07027 | $0.06785 | $0.06899 | $254,367 | $0 |
| 2020-01-28 | $0.06919 | $0.06953 | $0.06748 | $0.06848 | $254,263 | $0 |
| 2020-01-29 | $0.06848 | $0.07087 | $0.06718 | $0.06830 | $262,915 | $0 |
| 2020-01-30 | $0.06824 | $0.07116 | $0.06603 | $0.06912 | $293,645 | $0 |
| 2020-01-31 | $0.06919 | $0.07050 | $0.06119 | $0.06212 | $266,083 | $0 |