Secrets of Zurich SOZ
Xếp hạng #?
10:33:14 01/09/2020
Secrets of Zurich (SOZ)
Không theo dõi
Lịch sử giá Secrets of Zurich (SOZ) 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 | $0.00004294 | $0.00004453 | $0.00003871 | $0.00004239 | $10,652.00 | $0 |
| 2020-01-02 | $0.00004239 | $0.00005973 | $0.00004023 | $0.00004883 | $12,137.01 | $0 |
| 2020-01-03 | $0.00004931 | $0.00005121 | $0.00003645 | $0.00004296 | $10,393.87 | $0 |
| 2020-01-04 | $0.00004295 | $0.00004363 | $0.00003928 | $0.00004060 | $3,353.86 | $0 |
| 2020-01-05 | $0.00004060 | $0.00004318 | $0.00003072 | $0.00003533 | $4,546.90 | $0 |
| 2020-01-06 | $0.00003534 | $0.00003733 | $0.00003115 | $0.00003193 | $2,957.47 | $0 |
| 2020-01-07 | $0.00003193 | $0.00003806 | $0.00003156 | $0.00003345 | $3,142.33 | $0 |
| 2020-01-08 | $0.00003345 | $0.00003765 | $0.00002920 | $0.00003277 | $7,182.46 | $0 |
| 2020-01-09 | $0.00003275 | $0.00003453 | $0.00002234 | $0.00002710 | $5,461.43 | $35,014.28 |
| 2020-01-10 | $0.00002709 | $0.00002908 | $0.00001886 | $0.00002617 | $3,708.69 | $33,815.74 |
| 2020-01-11 | $0.00002618 | $0.00002712 | $0.00002051 | $0.00002316 | $6,091.88 | $29,924.87 |
| 2020-01-12 | $0.00002315 | $0.00002869 | $0.00002098 | $0.00002746 | $16,070.70 | $35,474.16 |
| 2020-01-13 | $0.00002871 | $0.00003371 | $0.00002359 | $0.00002990 | $13,332.85 | $38,629.77 |
| 2020-01-14 | $0.00002990 | $0.00003430 | $0.00002827 | $0.00003289 | $3,816.20 | $42,498.88 |
| 2020-01-15 | $0.00003290 | $0.00003372 | $0.00001836 | $0.00002272 | $10,314.37 | $29,359.19 |
| 2020-01-16 | $0.00002273 | $0.00002342 | $0.00001746 | $0.00001980 | $11,331.88 | $25,575.16 |
| 2020-01-17 | $0.00001980 | $0.00002483 | $0.00001751 | $0.00002040 | $7,760.86 | $26,361.86 |
| 2020-01-18 | $0.00002038 | $0.00002044 | $0.00001701 | $0.00001923 | $9,490.34 | $24,841.68 |
| 2020-01-19 | $0.00001923 | $0.00002058 | $0.00001894 | $0.00001896 | $6,344.13 | $24,493.83 |
| 2020-01-20 | $0.00001896 | $0.00002055 | $0.00001483 | $0.00001944 | $4,517.29 | $25,115.31 |
| 2020-01-21 | $0.00001944 | $0.00002212 | $0.00001771 | $0.00001886 | $12,382.70 | $24,369.39 |
| 2020-01-22 | $0.00002018 | $0.00002277 | $0.00001714 | $0.00001959 | $6,324.83 | $25,307.72 |
| 2020-01-23 | $0.00001959 | $0.00002155 | $0.00001818 | $0.00001933 | $6,074.24 | $24,974.02 |
| 2020-01-24 | $0.00001933 | $0.00002112 | $0.00001671 | $0.00001943 | $4,805.42 | $25,103.67 |
| 2020-01-25 | $0.00001945 | $0.00001945 | $0.00001129 | $0.00001571 | $5,176.88 | $20,294.25 |
| 2020-01-26 | $0.00001570 | $0.00001621 | $0.00001283 | $0.00001510 | $8,869.55 | $19,504.67 |
| 2020-01-27 | $0.00001510 | $0.00001852 | $0.00001439 | $0.00001808 | $4,840.34 | $23,355.37 |
| 2020-01-28 | $0.00001808 | $0.00001930 | $0.00001601 | $0.00001724 | $14,327.51 | $22,273.51 |
| 2020-01-29 | $0.00001725 | $0.00001796 | $0.00001682 | $0.00001778 | $12,671.45 | $22,972.53 |
| 2020-01-30 | $0.00001777 | $0.00001984 | $0.000004243 | $0.000004277 | $12.60 | $5,526.32 |
| 2020-01-31 | $0.000004282 | $0.000007229 | $0.000003812 | $0.000005511 | $22.11 | $7,119.57 |