Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.007733 | $0.007742 | $0.007667 | $0.007717 | $19.77 | $0 |
| 2019-11-02 | $0.007717 | $0.007762 | $0.007693 | $0.007718 | $19.80 | $0 |
| 2019-11-03 | $0.007717 | $0.009608 | $0.007689 | $0.008976 | $38.13 | $0 |
| 2019-11-04 | $0.008971 | $0.01108 | $0.008942 | $0.01023 | $28.31 | $0 |
| 2019-11-05 | $0.01023 | $0.01026 | $0.01011 | $0.01021 | $28.33 | $0 |
| 2019-11-06 | $0.01021 | $0.01030 | $0.01019 | $0.01021 | $0 | $0 |
| 2019-11-07 | $0.01021 | $0.01149 | $0.01009 | $0.01148 | $33.80 | $0 |
| 2019-11-08 | $0.01148 | $0.01381 | $0.009774 | $0.009810 | $27.41 | $0 |
| 2019-11-09 | $0.009810 | $0.009875 | $0.009804 | $0.009815 | $27.43 | $0 |
| 2019-11-10 | $0.009814 | $0.01006 | $0.009811 | $0.01002 | $27.95 | $0 |
| 2019-11-11 | $0.01002 | $0.01005 | $0.009762 | $0.009796 | $27.40 | $0 |
| 2019-11-12 | $0.009798 | $0.009891 | $0.009756 | $0.009841 | $27.52 | $0 |
| 2019-11-13 | $0.009841 | $0.009883 | $0.009805 | $0.009856 | $27.58 | $0 |
| 2019-11-14 | $0.009856 | $0.009884 | $0.009759 | $0.009783 | $27.39 | $0 |
| 2019-11-15 | $0.009783 | $0.009790 | $0.009570 | $0.009579 | $26.85 | $0 |
| 2019-11-16 | $0.009581 | $0.009709 | $0.009564 | $0.009660 | $27.09 | $0 |
| 2019-11-17 | $0.009660 | $0.009820 | $0.009632 | $0.009695 | $27.20 | $0 |
| 2019-11-18 | $0.009694 | $0.009803 | $0.009462 | $0.009494 | $0 | $0 |
| 2019-11-19 | $0.009494 | $0.009494 | $0.009309 | $0.009405 | $26.43 | $0 |
| 2019-11-20 | $0.009405 | $0.009448 | $0.009313 | $0.009331 | $26.23 | $0 |
| 2019-11-21 | $0.009330 | $0.009346 | $0.008856 | $0.008907 | $25.01 | $0 |
| 2019-11-22 | $0.008907 | $0.008959 | $0.008442 | $0.008626 | $24.15 | $0 |
| 2019-11-23 | $0.008628 | $0.008773 | $0.008549 | $0.008745 | $24.50 | $0 |
| 2019-11-24 | $0.008747 | $0.008749 | $0.008529 | $0.008595 | $0 | $0 |
| 2019-11-25 | $0.008595 | $0.008674 | $0.008235 | $0.008516 | $23.81 | $0 |
| 2019-11-26 | $0.008515 | $0.008645 | $0.008476 | $0.008600 | $24.07 | $0 |
| 2019-11-27 | $0.008554 | $0.008839 | $0.008411 | $0.008789 | $24.59 | $0 |
| 2019-11-28 | $0.008789 | $0.008961 | $0.008720 | $0.008733 | $24.42 | $0 |
| 2019-11-29 | $0.008734 | $0.008962 | $0.008728 | $0.008937 | $24.96 | $0 |
| 2019-11-30 | $0.008937 | $0.009029 | $0.008777 | $0.008904 | $0 | $0 |