ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.05066 | $0.05066 | $0.05066 | $0.05066 | $0 | $18,872,769 |
| 2020-03-02 | $0.05066 | $0.05066 | $0.05066 | $0.05066 | $0 | $18,964,375 |
| 2020-03-03 | $0.05066 | $0.05066 | $0.05066 | $0.05066 | $0 | $19,054,788 |
| 2020-03-04 | $0.05066 | $0.05066 | $0.03669 | $0.03713 | $1,091,286 | $14,031,773 |
| 2020-03-05 | $0.03718 | $0.04124 | $0.03622 | $0.03965 | $848,329 | $15,864,582 |
| 2020-03-06 | $0.03965 | $0.04140 | $0.03620 | $0.03632 | $724,087 | $15,412,435 |
| 2020-03-07 | $0.03629 | $0.03801 | $0.03405 | $0.03435 | $873,170 | $14,641,465 |
| 2020-03-08 | $0.03435 | $0.03561 | $0.02601 | $0.02678 | $514,600 | $11,460,602 |
| 2020-03-09 | $0.02681 | $0.02779 | $0.02151 | $0.02374 | $744,090 | $10,203,688 |
| 2020-03-10 | $0.02384 | $0.02676 | $0.01815 | $0.02110 | $675,707 | $9,108,583 |
| 2020-03-11 | $0.02110 | $0.02279 | $0.02006 | $0.02090 | $403,131 | $9,060,877 |
| 2020-03-12 | $0.02095 | $0.02741 | $0.01328 | $0.01393 | $272,481 | $6,047,496 |
| 2020-03-13 | $0.01396 | $0.03049 | $0.01275 | $0.02973 | $613,694 | $12,956,669 |
| 2020-03-14 | $0.02934 | $0.03870 | $0.02869 | $0.03798 | $1,708,004 | $16,621,736 |
| 2020-03-15 | $0.03798 | $0.04166 | $0.03113 | $0.04159 | $2,200,672 | $18,273,949 |
| 2020-03-16 | $0.04149 | $0.04238 | $0.03215 | $0.03714 | $1,582,785 | $16,682,695 |
| 2020-03-17 | $0.03708 | $0.03935 | $0.03296 | $0.03827 | $821,572 | $17,259,618 |
| 2020-03-18 | $0.03824 | $0.04506 | $0.03732 | $0.04368 | $1,093,239 | $19,778,220 |
| 2020-03-19 | $0.04368 | $0.04994 | $0.04346 | $0.04787 | $1,722,542 | $21,759,440 |
| 2020-03-20 | $0.04809 | $0.04874 | $0.04393 | $0.04767 | $1,507,691 | $21,756,584 |
| 2020-03-21 | $0.04767 | $0.04924 | $0.04571 | $0.04790 | $1,691,255 | $21,947,602 |
| 2020-03-22 | $0.04784 | $0.04830 | $0.04474 | $0.04479 | $1,582,443 | $20,603,147 |
| 2020-03-23 | $0.04479 | $0.04513 | $0.04124 | $0.04233 | $1,274,902 | $19,547,064 |
| 2020-03-24 | $0.04240 | $0.04458 | $0.03842 | $0.03905 | $1,336,965 | $18,121,708 |
| 2020-03-25 | $0.03905 | $0.04301 | $0.03893 | $0.04187 | $1,467,378 | $19,506,239 |
| 2020-03-26 | $0.04187 | $0.04188 | $0.03929 | $0.04088 | $1,249,904 | $19,118,329 |
| 2020-03-27 | $0.04087 | $0.04140 | $0.03167 | $0.03602 | $850,455 | $16,910,419 |
| 2020-03-28 | $0.03595 | $0.03625 | $0.02000 | $0.02815 | $451,450 | $13,270,037 |
| 2020-03-29 | $0.02816 | $0.04021 | $0.02809 | $0.03271 | $560,582 | $15,474,886 |
| 2020-03-30 | $0.03249 | $0.03610 | $0.02953 | $0.03461 | $589,786 | $16,436,522 |
| 2020-03-31 | $0.03472 | $0.04328 | $0.03140 | $0.04125 | $425,683 | $19,664,583 |