ZVCHAIN ZVC
Xếp hạng #?
10:17:55 23/10/2020
ZVCHAIN (ZVC)
Không theo dõi
Lịch sử giá ZVCHAIN (ZVC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.008567 | $0.009442 | $0.007329 | $0.007986 | $28,029.62 | $4,651,715 |
| 2020-05-02 | $0.007802 | $0.009718 | $0.007157 | $0.009535 | $31,041.73 | $5,571,438 |
| 2020-05-03 | $0.009620 | $0.009838 | $0.007771 | $0.008480 | $28,582.72 | $4,970,547 |
| 2020-05-04 | $0.008369 | $0.01227 | $0.007708 | $0.01080 | $39,033.69 | $6,350,623 |
| 2020-05-05 | $0.01059 | $0.01650 | $0.009270 | $0.01284 | $52,470.13 | $7,570,454 |
| 2020-05-06 | $0.01284 | $0.01368 | $0.01201 | $0.01353 | $54,084.10 | $8,000,846 |
| 2020-05-07 | $0.01353 | $0.01355 | $0.008887 | $0.01052 | $41,307.30 | $6,221,832 |
| 2020-05-08 | $0.01052 | $0.01121 | $0.009046 | $0.009589 | $37,424.80 | $5,702,643 |
| 2020-05-09 | $0.009782 | $0.01054 | $0.009314 | $0.01037 | $40,411.69 | $6,188,942 |
| 2020-05-10 | $0.01037 | $0.01090 | $0.009352 | $0.009768 | $39,571.22 | $5,844,384 |
| 2020-05-11 | $0.009838 | $0.01011 | $0.007964 | $0.008899 | $32,932.59 | $5,340,451 |
| 2020-05-12 | $0.008895 | $0.009669 | $0.007835 | $0.008643 | $31,229.50 | $5,202,755 |
| 2020-05-13 | $0.008660 | $0.008774 | $0.007808 | $0.007867 | $27,337.27 | $4,749,510 |
| 2020-05-14 | $0.007867 | $0.008333 | $0.006941 | $0.007831 | $24,818.00 | $4,742,140 |
| 2020-05-15 | $0.007582 | $0.008358 | $0.006891 | $0.007076 | $19,219.99 | $4,297,442 |
| 2020-05-16 | $0.007083 | $0.007103 | $0.006893 | $0.007059 | $17,777.24 | $4,299,793 |
| 2020-05-17 | $0.007037 | $0.007135 | $0.006823 | $0.007010 | $17,640.20 | $4,282,961 |
| 2020-05-18 | $0.007037 | $0.007134 | $0.006807 | $0.007084 | $17,352.55 | $4,340,345 |
| 2020-05-19 | $0.007085 | $0.007128 | $0.006822 | $0.006910 | $17,765.17 | $4,246,641 |
| 2020-05-20 | $0.006922 | $0.007100 | $0.006683 | $0.006918 | $16,664.09 | $4,264,098 |
| 2020-05-21 | $0.006959 | $0.007120 | $0.006733 | $0.007066 | $17,723.66 | $4,367,920 |
| 2020-05-22 | $0.007074 | $0.007112 | $0.006752 | $0.006880 | $15,926.27 | $4,265,134 |
| 2020-05-23 | $0.006902 | $0.006943 | $0.006744 | $0.006898 | $16,626.83 | $4,289,075 |
| 2020-05-24 | $0.006889 | $0.006996 | $0.006705 | $0.006855 | $16,196.95 | $4,274,531 |
| 2020-05-25 | $0.006844 | $0.008042 | $0.006745 | $0.007961 | $19,363.35 | $4,978,504 |
| 2020-05-26 | $0.007900 | $0.01679 | $0.007457 | $0.01098 | $38,690.02 | $6,644,441 |
| 2020-05-27 | $0.01098 | $0.01403 | $0.007160 | $0.007918 | $30,314.46 | $4,806,459 |
| 2020-05-28 | $0.008190 | $0.009907 | $0.007925 | $0.009712 | $36,193.40 | $5,913,518 |
| 2020-05-29 | $0.009706 | $0.009778 | $0.009373 | $0.009595 | $37,510.44 | $5,859,294 |
| 2020-05-30 | $0.009595 | $0.009650 | $0.008987 | $0.009237 | $35,524.67 | $5,657,380 |
| 2020-05-31 | $0.009213 | $0.009407 | $0.007239 | $0.007864 | $25,156.11 | $4,830,862 |