Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01772 | $0.02411 | $0.01566 | $0.02233 | $42,130.18 | $0 |
| 2019-09-02 | $0.02233 | $0.03326 | $0.01604 | $0.02025 | $37,111.50 | $0 |
| 2019-09-03 | $0.01759 | $0.03366 | $0.01090 | $0.01813 | $35,135.55 | $0 |
| 2019-09-04 | $0.01814 | $0.01986 | $0.01143 | $0.01644 | $31,575.66 | $0 |
| 2019-09-05 | $0.01644 | $0.02778 | $0.01038 | $0.01638 | $34,227.19 | $0 |
| 2019-09-06 | $0.01638 | $0.01985 | $0.01044 | $0.01350 | $26,384.58 | $0 |
| 2019-09-07 | $0.01350 | $0.02961 | $0.01095 | $0.01808 | $31,683.93 | $0 |
| 2019-09-08 | $0.01808 | $0.03360 | $0.01178 | $0.01693 | $33,813.67 | $0 |
| 2019-09-09 | $0.01693 | $0.03491 | $0.01055 | $0.01644 | $32,623.33 | $0 |
| 2019-09-10 | $0.01405 | $0.03427 | $0.01144 | $0.01404 | $29,727.93 | $0 |
| 2019-09-11 | $0.01404 | $0.02048 | $0.01272 | $0.01806 | $35,344.76 | $0 |
| 2019-09-12 | $0.01806 | $0.02069 | $0.01393 | $0.01685 | $31,994.42 | $0 |
| 2019-09-13 | $0.01684 | $0.03536 | $0.01614 | $0.02854 | $44,845.07 | $0 |
| 2019-09-14 | $0.02852 | $0.03444 | $0.01925 | $0.02202 | $44,603.89 | $0 |
| 2019-09-15 | $0.02446 | $0.03356 | $0.01754 | $0.01865 | $38,238.52 | $0 |
| 2019-09-16 | $0.01864 | $0.02488 | $0.01793 | $0.01939 | $39,169.60 | $0 |
| 2019-09-17 | $0.02146 | $0.02451 | $0.01809 | $0.02258 | $42,501.82 | $0 |
| 2019-09-18 | $0.02228 | $0.03077 | $0.01681 | $0.02223 | $38,761.76 | $0 |
| 2019-09-19 | $0.02223 | $0.03155 | $0.01759 | $0.02325 | $43,819.21 | $0 |
| 2019-09-20 | $0.02325 | $0.02443 | $0.01821 | $0.02261 | $42,885.86 | $0 |
| 2019-09-21 | $0.02236 | $0.02411 | $0.01573 | $0.01946 | $38,555.92 | $0 |
| 2019-09-22 | $0.01947 | $0.03333 | $0.01559 | $0.02152 | $39,410.20 | $0 |
| 2019-09-23 | $0.02152 | $0.02291 | $0.01592 | $0.02049 | $11,466.84 | $0 |
| 2019-09-24 | $0.02049 | $0.02781 | $0.02041 | $0.02573 | $9.50 | $0 |
| 2019-09-25 | $0.02569 | $0.02830 | $0.02552 | $0.02818 | $8.03 | $0 |
| 2019-09-26 | $0.02818 | $0.02859 | $0.02788 | $0.02813 | $8.02 | $0 |
| 2019-09-27 | $0.02812 | $0.02830 | $0.02799 | $0.02827 | $8.06 | $0 |
| 2019-09-28 | $0.02826 | $0.02839 | $0.02796 | $0.02811 | $8.01 | $0 |
| 2019-09-29 | $0.02812 | $0.02844 | $0.02799 | $0.02815 | $8.02 | $0 |
| 2019-09-30 | $0.02815 | $0.02833 | $0.02793 | $0.02810 | $8.01 | $0 |