Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01824 | $0.02189 | $0.01401 | $0.01587 | $28,892.00 | $0 |
| 2019-08-02 | $0.01587 | $0.02219 | $0.01390 | $0.01533 | $29,650.99 | $0 |
| 2019-08-03 | $0.01533 | $0.02116 | $0.01382 | $0.01526 | $5,983.28 | $0 |
| 2019-08-04 | $0.01526 | $0.02510 | $0.01303 | $0.01681 | $13,889.62 | $0 |
| 2019-08-05 | $0.01680 | $0.02226 | $0.01455 | $0.01717 | $33,450.32 | $0 |
| 2019-08-06 | $0.01718 | $0.02565 | $0.01503 | $0.02113 | $36,991.30 | $0 |
| 2019-08-07 | $0.02113 | $0.02497 | $0.01692 | $0.02073 | $40,020.57 | $0 |
| 2019-08-08 | $0.02073 | $0.02441 | $0.01712 | $0.01785 | $32,872.34 | $0 |
| 2019-08-09 | $0.01786 | $0.02475 | $0.01658 | $0.02110 | $33,900.88 | $0 |
| 2019-08-10 | $0.02110 | $0.02442 | $0.01657 | $0.01884 | $34,816.95 | $0 |
| 2019-08-11 | $0.01884 | $0.02441 | $0.01639 | $0.01761 | $33,710.37 | $0 |
| 2019-08-12 | $0.01761 | $0.02457 | $0.01705 | $0.02267 | $40,204.46 | $0 |
| 2019-08-13 | $0.02268 | $0.03712 | $0.01734 | $0.02364 | $40,710.86 | $0 |
| 2019-08-14 | $0.02364 | $0.02484 | $0.01630 | $0.01630 | $30,345.18 | $0 |
| 2019-08-15 | $0.01630 | $0.02274 | $0.01507 | $0.01832 | $35,061.12 | $0 |
| 2019-08-16 | $0.01833 | $0.02271 | $0.01619 | $0.01847 | $89,826.74 | $0 |
| 2019-08-17 | $0.01846 | $0.02054 | $0.01777 | $0.01809 | $89,211.73 | $0 |
| 2019-08-18 | $0.01861 | $0.02468 | $0.01501 | $0.02172 | $40,330.35 | $0 |
| 2019-08-19 | $0.02172 | $0.02340 | $0.01566 | $0.02182 | $41,547.63 | $0 |
| 2019-08-20 | $0.02182 | $0.02317 | $0.01518 | $0.01802 | $33,625.74 | $0 |
| 2019-08-21 | $0.01801 | $0.02296 | $0.01548 | $0.01968 | $37,459.63 | $0 |
| 2019-08-22 | $0.01967 | $0.02283 | $0.01563 | $0.02043 | $34,672.50 | $0 |
| 2019-08-23 | $0.02043 | $0.02294 | $0.01590 | $0.01847 | $36,797.46 | $0 |
| 2019-08-24 | $0.01847 | $0.02344 | $0.01598 | $0.02152 | $33,429.53 | $0 |
| 2019-08-25 | $0.02152 | $0.02281 | $0.01607 | $0.01931 | $37,601.47 | $0 |
| 2019-08-26 | $0.01929 | $0.02300 | $0.01583 | $0.01831 | $36,043.15 | $0 |
| 2019-08-27 | $0.01831 | $0.02276 | $0.01634 | $0.01754 | $35,873.48 | $0 |
| 2019-08-28 | $0.01753 | $0.02256 | $0.01484 | $0.01926 | $36,335.09 | $0 |
| 2019-08-29 | $0.01924 | $0.02443 | $0.01498 | $0.02243 | $58,278.76 | $0 |
| 2019-08-30 | $0.02243 | $0.02465 | $0.01500 | $0.01746 | $34,317.39 | $0 |
| 2019-08-31 | $0.01746 | $0.02877 | $0.01521 | $0.01818 | $34,640.83 | $0 |