Zerobank ZB
Xếp hạng #?
10:33:12 01/09/2020
Zerobank (ZB)
Không theo dõi
Lịch sử giá Zerobank (ZB) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.006497 | $0.006703 | $0.006497 | $0.006701 | $0 | $0 |
| 2020-05-02 | $0.006701 | $0.006701 | $0.006701 | $0.006701 | $0 | $0 |
| 2020-05-03 | $0.006701 | $0.006701 | $0.006701 | $0.006701 | $0 | $0 |
| 2020-05-04 | $0.006701 | $0.006701 | $0.006344 | $0.006517 | $21.30 | $0 |
| 2020-05-05 | $0.006515 | $0.006702 | $0.006442 | $0.006522 | $21.31 | $0 |
| 2020-05-06 | $0.006519 | $0.006596 | $0.006467 | $0.006467 | $21.17 | $0 |
| 2020-05-07 | $0.006467 | $0.006516 | $0.006388 | $0.006494 | $0 | $0 |
| 2020-05-08 | $0.006494 | $0.006862 | $0.006494 | $0.006774 | $22.06 | $0 |
| 2020-05-09 | $0.006775 | $0.006818 | $0.006695 | $0.006695 | $0 | $0 |
| 2020-05-10 | $0.006695 | $0.006880 | $0.006695 | $0.006827 | $12.41 | $0 |
| 2020-05-11 | $0.006831 | $0.007051 | $0.006505 | $0.006767 | $0 | $0 |
| 2020-05-12 | $0.006767 | $0.006767 | $0.006273 | $0.006315 | $20.66 | $0 |
| 2020-05-13 | $0.006315 | $0.006392 | $0.006315 | $0.006370 | $0 | $0 |
| 2020-05-14 | $0.006370 | $0.006857 | $0.006370 | $0.006834 | $22.18 | $0 |
| 2020-05-15 | $0.006832 | $0.006849 | $0.006663 | $0.006754 | $0 | $0 |
| 2020-05-16 | $0.006754 | $0.006754 | $0.003350 | $0.004265 | $7.29 | $0 |
| 2020-05-17 | $0.004265 | $0.006894 | $0.004256 | $0.006883 | $0 | $0 |
| 2020-05-18 | $0.006883 | $0.006883 | $0.006574 | $0.006688 | $21.67 | $0 |
| 2020-05-19 | $0.006687 | $0.006690 | $0.006566 | $0.006669 | $21.60 | $0 |
| 2020-05-20 | $0.006671 | $0.006723 | $0.006508 | $0.006558 | $21.29 | $0 |
| 2020-05-21 | $0.006558 | $0.006585 | $0.006455 | $0.006460 | $0 | $0 |
| 2020-05-22 | $0.006460 | $0.006460 | $0.005938 | $0.006125 | $20.01 | $0 |
| 2020-05-23 | $0.006126 | $0.006197 | $0.006085 | $0.006098 | $0 | $0 |
| 2020-05-24 | $0.006098 | $0.006098 | $0.006098 | $0.006098 | $0 | $0 |
| 2020-05-25 | $0.006098 | $0.006098 | $0.006098 | $0.006098 | $0 | $0 |
| 2020-05-26 | $0.006098 | $0.006098 | $0.005691 | $0.005731 | $18.76 | $0 |
| 2020-05-27 | $0.005731 | $0.005925 | $0.005731 | $0.005925 | $19.35 | $0 |
| 2020-05-28 | $0.005925 | $0.005935 | $0.005887 | $0.005895 | $0 | $0 |
| 2020-05-29 | $0.005895 | $0.006707 | $0.005895 | $0.006621 | $6.79 | $0 |
| 2020-05-30 | $0.006622 | $0.006629 | $0.006563 | $0.006573 | $0 | $0 |
| 2020-05-31 | $0.006573 | $0.006573 | $0.005971 | $0.005993 | $19.33 | $0 |