ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.04125 | $0.04212 | $0.03522 | $0.04199 | $171,495 | $20,095,487 |
| 2020-04-02 | $0.04215 | $0.04466 | $0.03683 | $0.03849 | $33,287.62 | $18,490,239 |
| 2020-04-03 | $0.03854 | $0.04320 | $0.03840 | $0.03984 | $49,780.44 | $19,258,742 |
| 2020-04-04 | $0.03985 | $0.04377 | $0.03611 | $0.03973 | $283,382 | $19,291,676 |
| 2020-04-05 | $0.03967 | $0.04208 | $0.03652 | $0.03672 | $45,883.98 | $17,898,595 |
| 2020-04-06 | $0.03673 | $0.04127 | $0.02222 | $0.02650 | $41,465.93 | $12,968,499 |
| 2020-04-07 | $0.02666 | $0.03465 | $0.01580 | $0.02572 | $45,612.18 | $12,686,174 |
| 2020-04-08 | $0.02576 | $0.02818 | $0.02004 | $0.02517 | $24,664.71 | $12,618,474 |
| 2020-04-09 | $0.02514 | $0.02746 | $0.02249 | $0.02423 | $61,670.05 | $12,238,288 |
| 2020-04-10 | $0.02425 | $0.03147 | $0.02418 | $0.02843 | $98,412.78 | $14,411,064 |
| 2020-04-11 | $0.02843 | $0.02986 | $0.02793 | $0.02918 | $106,451 | $14,842,571 |
| 2020-04-12 | $0.02916 | $0.02929 | $0.02850 | $0.02907 | $104,553 | $14,841,643 |
| 2020-04-13 | $0.02905 | $0.02948 | $0.02814 | $0.02844 | $85,414.10 | $14,567,582 |
| 2020-04-14 | $0.02844 | $0.02856 | $0.02818 | $0.02827 | $107,374 | $14,533,239 |
| 2020-04-15 | $0.02828 | $0.02845 | $0.02750 | $0.02783 | $101,046 | $14,467,716 |
| 2020-04-16 | $0.02783 | $0.02864 | $0.02745 | $0.02832 | $93,899.59 | $14,772,178 |
| 2020-04-17 | $0.02833 | $0.02841 | $0.02015 | $0.02462 | $92,408.52 | $12,889,665 |
| 2020-04-18 | $0.02462 | $0.02845 | $0.02106 | $0.02565 | $141,980 | $13,474,293 |
| 2020-04-19 | $0.02587 | $0.02717 | $0.01394 | $0.02063 | $159,352 | $10,874,526 |
| 2020-04-20 | $0.01959 | $0.02684 | $0.01704 | $0.02025 | $105,189 | $10,712,625 |
| 2020-04-21 | $0.02018 | $0.02240 | $0.01073 | $0.01498 | $59,552.84 | $7,949,922 |
| 2020-04-22 | $0.01462 | $0.01800 | $0.01153 | $0.01583 | $64,403.98 | $8,429,372 |
| 2020-04-23 | $0.01588 | $0.01813 | $0.01331 | $0.01461 | $57,599.55 | $7,807,456 |
| 2020-04-24 | $0.01454 | $0.01493 | $0.01331 | $0.01355 | $53,647.31 | $7,264,897 |
| 2020-04-25 | $0.01354 | $0.01362 | $0.01312 | $0.01323 | $54,256.24 | $7,115,859 |
| 2020-04-26 | $0.01323 | $0.01899 | $0.006724 | $0.01418 | $57,828.54 | $7,655,369 |
| 2020-04-27 | $0.01418 | $0.01504 | $0.01208 | $0.01417 | $58,276.43 | $7,674,885 |
| 2020-04-28 | $0.01369 | $0.01512 | $0.01108 | $0.01312 | $52,553.41 | $7,448,501 |
| 2020-04-29 | $0.01282 | $0.01392 | $0.008156 | $0.009554 | $37,924.05 | $5,530,887 |
| 2020-04-30 | $0.009740 | $0.01009 | $0.007281 | $0.008567 | $32,453.32 | $4,974,794 |