Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.008171 | $0.008171 | $0.008171 | $0.008171 | $0 | $0 |
| 2020-01-02 | $0.008171 | $0.008171 | $0.007916 | $0.007933 | $21.93 | $0 |
| 2020-01-03 | $0.007949 | $0.008263 | $0.007898 | $0.008219 | $22.71 | $0 |
| 2020-01-04 | $0.008216 | $0.008277 | $0.008181 | $0.008219 | $0 | $0 |
| 2020-01-05 | $0.008219 | $0.008418 | $0.008219 | $0.008279 | $22.90 | $0 |
| 2020-01-06 | $0.008281 | $0.008417 | $0.008233 | $0.008402 | $23.14 | $0 |
| 2020-01-07 | $0.008402 | $0.008543 | $0.008402 | $0.008489 | $0 | $0 |
| 2020-01-08 | $0.008489 | $0.008829 | $0.008489 | $0.008594 | $23.45 | $0 |
| 2020-01-09 | $0.008584 | $0.008592 | $0.008398 | $0.008446 | $23.11 | $0 |
| 2020-01-10 | $0.008448 | $0.008667 | $0.008307 | $0.008667 | $23.63 | $0 |
| 2020-01-11 | $0.008657 | $0.008708 | $0.008557 | $0.008567 | $23.42 | $0 |
| 2020-01-12 | $0.008563 | $0.008694 | $0.008548 | $0.008679 | $0 | $0 |
| 2020-01-13 | $0.008679 | $0.008679 | $0.008464 | $0.008527 | $23.13 | $0 |
| 2020-01-14 | $0.008531 | $0.009261 | $0.008521 | $0.009207 | $24.87 | $0 |
| 2020-01-15 | $0.009194 | $0.009258 | $0.009048 | $0.009187 | $24.82 | $0 |
| 2020-01-16 | $0.009190 | $0.009215 | $0.008986 | $0.009120 | $0 | $0 |
| 2020-01-17 | $0.009120 | $0.009120 | $0.009120 | $0.009120 | $0 | $0 |
| 2020-01-18 | $0.009120 | $0.009120 | $0.009120 | $0.009120 | $0 | $0 |
| 2020-01-19 | $0.009120 | $0.009120 | $0.009120 | $0.009120 | $0 | $0 |
| 2020-01-20 | $0.009120 | $0.009160 | $0.009063 | $0.009073 | $24.64 | $0 |
| 2020-01-21 | $0.009071 | $0.009115 | $0.009046 | $0.009105 | $0 | $0 |
| 2020-01-22 | $0.009105 | $0.009105 | $0.009105 | $0.009105 | $0 | $0 |
| 2020-01-23 | $0.009105 | $0.009105 | $0.008789 | $0.008869 | $24.17 | $0 |
| 2020-01-24 | $0.008869 | $0.008875 | $0.008711 | $0.008864 | $0 | $0 |
| 2020-01-25 | $0.008864 | $0.008864 | $0.008864 | $0.008864 | $0 | $0 |
| 2020-01-26 | $0.008864 | $0.008864 | $0.008864 | $0.008864 | $0 | $0 |
| 2020-01-27 | $0.008864 | $0.009355 | $0.008864 | $0.009305 | $25.15 | $0 |
| 2020-01-28 | $0.009303 | $0.009469 | $0.009285 | $0.009376 | $0 | $0 |
| 2020-01-29 | $0.009376 | $0.009376 | $0.009376 | $0.009376 | $0 | $0 |
| 2020-01-30 | $0.009376 | $0.009916 | $0.009376 | $0.009874 | $26.46 | $0 |
| 2020-01-31 | $0.009873 | $0.009882 | $0.009703 | $0.009746 | $0 | $0 |