Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02810 | $0.02826 | $0.01796 | $0.01807 | $35.20 | $0 |
| 2019-10-02 | $0.01807 | $0.01809 | $0.01351 | $0.01401 | $50.56 | $0 |
| 2019-10-03 | $0.01401 | $0.01403 | $0.01178 | $0.01182 | $121.63 | $0 |
| 2019-10-04 | $0.01182 | $0.01479 | $0.01179 | $0.01281 | $130.86 | $0 |
| 2019-10-05 | $0.01281 | $0.01463 | $0.01268 | $0.01455 | $33.93 | $0 |
| 2019-10-06 | $0.01455 | $0.01480 | $0.01453 | $0.01469 | $34.25 | $0 |
| 2019-10-07 | $0.01468 | $0.01475 | $0.01275 | $0.01281 | $125.29 | $0 |
| 2019-10-08 | $0.01281 | $0.01461 | $0.01272 | $0.01276 | $137.53 | $0 |
| 2019-10-09 | $0.01276 | $0.01279 | $0.01116 | $0.01123 | $96.09 | $0 |
| 2019-10-10 | $0.01123 | $0.01210 | $0.01113 | $0.01130 | $95.60 | $0 |
| 2019-10-11 | $0.01130 | $0.01141 | $0.01121 | $0.01123 | $95.30 | $0 |
| 2019-10-12 | $0.01123 | $0.01130 | $0.01123 | $0.01128 | $0 | $0 |
| 2019-10-13 | $0.01128 | $0.01201 | $0.003843 | $0.01187 | $221.64 | $0 |
| 2019-10-14 | $0.01187 | $0.01196 | $0.01108 | $0.01119 | $94.87 | $0 |
| 2019-10-15 | $0.01119 | $0.01171 | $0.002208 | $0.01158 | $178.52 | $0 |
| 2019-10-16 | $0.01158 | $0.01159 | $0.009444 | $0.009934 | $27.51 | $0 |
| 2019-10-17 | $0.009934 | $0.009934 | $0.008404 | $0.009535 | $31.54 | $0 |
| 2019-10-18 | $0.009534 | $0.009559 | $0.009148 | $0.009215 | $25.93 | $0 |
| 2019-10-19 | $0.009217 | $0.009335 | $0.008184 | $0.009246 | $38.68 | $0 |
| 2019-10-20 | $0.009247 | $0.009431 | $0.009199 | $0.009379 | $26.33 | $0 |
| 2019-10-21 | $0.009380 | $0.01014 | $0.009373 | $0.009454 | $38.32 | $0 |
| 2019-10-22 | $0.009455 | $0.009468 | $0.009264 | $0.009264 | $26.02 | $0 |
| 2019-10-23 | $0.009263 | $0.01320 | $0.008822 | $0.009622 | $65.30 | $0 |
| 2019-10-24 | $0.009628 | $0.009689 | $0.008806 | $0.008859 | $24.93 | $0 |
| 2019-10-25 | $0.008859 | $0.009753 | $0.008849 | $0.009707 | $27.14 | $0 |
| 2019-10-26 | $0.009705 | $0.01075 | $0.009433 | $0.009915 | $3.41 | $0 |
| 2019-10-27 | $0.009915 | $0.009974 | $0.009863 | $0.009883 | $0 | $0 |
| 2019-10-28 | $0.009883 | $0.01026 | $0.009780 | $0.009780 | $31.57 | $0 |
| 2019-10-29 | $0.009780 | $0.01035 | $0.009764 | $0.01027 | $28.46 | $0 |
| 2019-10-30 | $0.01027 | $0.01027 | $0.009253 | $0.009353 | $26.42 | $0 |
| 2019-10-31 | $0.009352 | $0.009635 | $0.007669 | $0.007736 | $20.32 | $0 |