ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.06205 | $0.06364 | $0.05906 | $0.06182 | $208,276 | $0 |
| 2020-02-02 | $0.06185 | $0.06211 | $0.05681 | $0.05829 | $198,166 | $0 |
| 2020-02-03 | $0.05829 | $0.06229 | $0.05522 | $0.05881 | $169,254 | $0 |
| 2020-02-04 | $0.05864 | $0.06172 | $0.05357 | $0.06086 | $182,745 | $0 |
| 2020-02-05 | $0.06083 | $0.07197 | $0.05724 | $0.06973 | $271,985 | $0 |
| 2020-02-06 | $0.06973 | $0.07257 | $0.06254 | $0.06451 | $211,069 | $0 |
| 2020-02-07 | $0.06424 | $0.07123 | $0.06343 | $0.06492 | $182,559 | $0 |
| 2020-02-08 | $0.06497 | $0.06792 | $0.06341 | $0.06424 | $173,835 | $0 |
| 2020-02-09 | $0.06423 | $0.06551 | $0.06350 | $0.06521 | $187,689 | $0 |
| 2020-02-10 | $0.06518 | $0.06615 | $0.06316 | $0.06376 | $203,707 | $0 |
| 2020-02-11 | $0.06380 | $0.06446 | $0.06238 | $0.06273 | $174,048 | $0 |
| 2020-02-12 | $0.06282 | $0.06408 | $0.06217 | $0.06333 | $162,650 | $18,774,268 |
| 2020-02-13 | $0.06333 | $0.06481 | $0.06111 | $0.06157 | $190,959 | $18,365,135 |
| 2020-02-14 | $0.06153 | $0.06289 | $0.05426 | $0.05804 | $199,021 | $17,419,078 |
| 2020-02-15 | $0.05804 | $0.06005 | $0.05393 | $0.05645 | $256,699 | $17,044,254 |
| 2020-02-16 | $0.05638 | $0.05695 | $0.05360 | $0.05518 | $214,054 | $16,760,312 |
| 2020-02-17 | $0.05524 | $0.05697 | $0.05260 | $0.05521 | $227,574 | $16,877,928 |
| 2020-02-18 | $0.05522 | $0.05607 | $0.05287 | $0.05366 | $210,838 | $16,505,941 |
| 2020-02-19 | $0.05358 | $0.05509 | $0.05147 | $0.05329 | $202,037 | $16,624,852 |
| 2020-02-20 | $0.05330 | $0.05527 | $0.05008 | $0.05008 | $206,907 | $15,840,247 |
| 2020-02-21 | $0.05028 | $0.05363 | $0.04998 | $0.05270 | $209,330 | $16,762,655 |
| 2020-02-22 | $0.05270 | $0.05357 | $0.05062 | $0.05114 | $162,744 | $16,359,826 |
| 2020-02-23 | $0.05114 | $0.05138 | $0.04755 | $0.04919 | $229,982 | $15,827,480 |
| 2020-02-24 | $0.04916 | $0.05161 | $0.04804 | $0.04836 | $326,030 | $15,884,848 |
| 2020-02-25 | $0.04836 | $0.04839 | $0.04190 | $0.04413 | $246,419 | $14,688,297 |
| 2020-02-26 | $0.04422 | $0.04515 | $0.04011 | $0.04107 | $218,894 | $13,744,790 |
| 2020-02-27 | $0.04108 | $0.04178 | $0.03508 | $0.03805 | $214,522 | $13,190,401 |
| 2020-02-28 | $0.03810 | $0.04436 | $0.02728 | $0.04381 | $65,566.01 | $16,167,917 |
| 2020-02-29 | $0.04375 | $0.05066 | $0.04361 | $0.05066 | $0 | $18,781,128 |