Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03153 | $0.03257 | $0.02864 | $0.03048 | $150,427 | $0 |
| 2019-07-02 | $0.03045 | $0.03090 | $0.02605 | $0.02944 | $142,059 | $0 |
| 2019-07-03 | $0.02944 | $0.03172 | $0.02833 | $0.03156 | $151,954 | $0 |
| 2019-07-04 | $0.03156 | $0.03301 | $0.02913 | $0.02990 | $133,668 | $0 |
| 2019-07-05 | $0.02989 | $0.03443 | $0.02965 | $0.03140 | $120,021 | $0 |
| 2019-07-06 | $0.03139 | $0.04183 | $0.03126 | $0.04024 | $75,715.49 | $0 |
| 2019-07-07 | $0.04024 | $0.04454 | $0.03583 | $0.04332 | $89,093.26 | $0 |
| 2019-07-08 | $0.04332 | $0.05791 | $0.04164 | $0.05111 | $102,509 | $0 |
| 2019-07-09 | $0.04958 | $0.05535 | $0.03303 | $0.03445 | $68,884.00 | $0 |
| 2019-07-10 | $0.03445 | $0.04016 | $0.02924 | $0.03239 | $65,457.25 | $0 |
| 2019-07-11 | $0.03239 | $0.03729 | $0.02896 | $0.02938 | $59,628.61 | $0 |
| 2019-07-12 | $0.02938 | $0.04167 | $0.02532 | $0.02968 | $58,590.00 | $0 |
| 2019-07-13 | $0.02970 | $0.03114 | $0.02194 | $0.02659 | $45,361.84 | $0 |
| 2019-07-14 | $0.02658 | $0.03040 | $0.02083 | $0.02634 | $34,060.76 | $0 |
| 2019-07-15 | $0.02637 | $0.02972 | $0.01914 | $0.02446 | $44,973.42 | $0 |
| 2019-07-16 | $0.02447 | $0.02849 | $0.01746 | $0.01994 | $37,666.89 | $0 |
| 2019-07-17 | $0.01992 | $0.02570 | $0.01668 | $0.02388 | $47,183.67 | $0 |
| 2019-07-18 | $0.02383 | $0.02891 | $0.01693 | $0.02880 | $57,202.93 | $0 |
| 2019-07-19 | $0.02880 | $0.03654 | $0.01762 | $0.02880 | $58,418.47 | $0 |
| 2019-07-20 | $0.02880 | $0.03006 | $0.01802 | $0.02021 | $41,819.71 | $0 |
| 2019-07-21 | $0.02021 | $0.02903 | $0.01848 | $0.02852 | $60,206.96 | $0 |
| 2019-07-22 | $0.02852 | $0.02875 | $0.01790 | $0.02280 | $44,965.34 | $0 |
| 2019-07-23 | $0.02001 | $0.02756 | $0.01729 | $0.02564 | $52,555.88 | $0 |
| 2019-07-24 | $0.02564 | $0.02674 | $0.01500 | $0.02043 | $37,999.24 | $0 |
| 2019-07-25 | $0.02045 | $0.02181 | $0.01504 | $0.01625 | $27,276.47 | $0 |
| 2019-07-26 | $0.01625 | $0.02137 | $0.01464 | $0.01877 | $33,574.83 | $0 |
| 2019-07-27 | $0.01877 | $0.02111 | $0.01380 | $0.02056 | $34,254.42 | $0 |
| 2019-07-28 | $0.02056 | $0.02135 | $0.01402 | $0.01853 | $36,260.27 | $0 |
| 2019-07-29 | $0.01852 | $0.02114 | $0.01403 | $0.01954 | $36,359.29 | $0 |
| 2019-07-30 | $0.01954 | $0.02135 | $0.01409 | $0.01820 | $34,201.13 | $0 |
| 2019-07-31 | $0.01812 | $0.02203 | $0.01426 | $0.01825 | $33,311.55 | $0 |