Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.008904 | $0.008904 | $0.008904 | $0.008904 | $0 | $0 |
| 2019-12-02 | $0.008904 | $0.008904 | $0.008559 | $0.008625 | $24.12 | $0 |
| 2019-12-03 | $0.008625 | $0.008724 | $0.008539 | $0.008621 | $24.09 | $0 |
| 2019-12-04 | $0.008620 | $0.008769 | $0.008532 | $0.008593 | $24.00 | $0 |
| 2019-12-05 | $0.008593 | $0.008751 | $0.008572 | $0.008731 | $24.38 | $0 |
| 2019-12-06 | $0.008732 | $0.03108 | $0.008684 | $0.009241 | $46.49 | $0 |
| 2019-12-07 | $0.009242 | $0.009291 | $0.008785 | $0.008799 | $0 | $0 |
| 2019-12-08 | $0.008799 | $0.008799 | $0.002080 | $0.002114 | $29.64 | $0 |
| 2019-12-09 | $0.002114 | $0.008824 | $0.001822 | $0.008677 | $24.23 | $0 |
| 2019-12-10 | $0.008676 | $0.008691 | $0.008568 | $0.008601 | $24.01 | $0 |
| 2019-12-11 | $0.008601 | $0.008648 | $0.008513 | $0.008530 | $23.78 | $0 |
| 2019-12-12 | $0.008531 | $0.008612 | $0.008496 | $0.008577 | $23.94 | $0 |
| 2019-12-13 | $0.008576 | $0.03051 | $0.008539 | $0.02553 | $65.35 | $0 |
| 2019-12-14 | $0.02553 | $0.03023 | $0.02404 | $0.02994 | $0 | $0 |
| 2019-12-15 | $0.02994 | $0.02994 | $0.008306 | $0.008504 | $23.71 | $0 |
| 2019-12-16 | $0.008504 | $0.008518 | $0.008295 | $0.008315 | $23.05 | $0 |
| 2019-12-17 | $0.008315 | $0.008346 | $0.008033 | $0.008060 | $22.17 | $0 |
| 2019-12-18 | $0.008060 | $0.008274 | $0.008046 | $0.008138 | $0 | $0 |
| 2019-12-19 | $0.008138 | $0.008472 | $0.008138 | $0.008467 | $23.30 | $0 |
| 2019-12-20 | $0.008467 | $0.008490 | $0.008347 | $0.008461 | $23.28 | $0 |
| 2019-12-21 | $0.008461 | $0.008461 | $0.008399 | $0.008443 | $23.21 | $0 |
| 2019-12-22 | $0.008442 | $0.008648 | $0.008432 | $0.008640 | $23.76 | $0 |
| 2019-12-23 | $0.008639 | $0.008721 | $0.008510 | $0.008524 | $23.40 | $0 |
| 2019-12-24 | $0.008525 | $0.008715 | $0.008480 | $0.008531 | $23.44 | $0 |
| 2019-12-25 | $0.008531 | $0.009013 | $0.008466 | $0.008990 | $15.28 | $0 |
| 2019-12-26 | $0.008994 | $0.009053 | $0.008368 | $0.008409 | $23.08 | $0 |
| 2019-12-27 | $0.008409 | $0.008553 | $0.008350 | $0.008449 | $23.19 | $0 |
| 2019-12-28 | $0.008449 | $0.008496 | $0.008151 | $0.008151 | $22.42 | $0 |
| 2019-12-29 | $0.008152 | $0.008359 | $0.008141 | $0.008340 | $0 | $0 |
| 2019-12-30 | $0.008340 | $0.009662 | $0.008163 | $0.008183 | $22.60 | $0 |
| 2019-12-31 | $0.008180 | $0.008190 | $0.008149 | $0.008171 | $0 | $0 |