ZOM ZOM
Xếp hạng #?
16:14:00 14/06/2021
ZOM (ZOM)
Không theo dõi
Lịch sử giá ZOM (ZOM) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.008621 | $0.009355 | $0.008597 | $0.009348 | $2,235.42 | $416,342 |
| 2020-11-02 | $0.009348 | $0.009524 | $0.008379 | $0.008458 | $567.53 | $377,127 |
| 2020-11-03 | $0.008459 | $0.009034 | $0.008277 | $0.008662 | $1,832.79 | $386,643 |
| 2020-11-04 | $0.008661 | $0.008667 | $0.008048 | $0.008381 | $553.25 | $374,556 |
| 2020-11-05 | $0.008382 | $0.008842 | $0.007908 | $0.008176 | $1,235.91 | $365,798 |
| 2020-11-06 | $0.008176 | $0.009465 | $0.008176 | $0.009414 | $0 | $421,230 |
| 2020-11-07 | $0.009417 | $0.009636 | $0.008856 | $0.009020 | $0 | $403,602 |
| 2020-11-08 | $0.009032 | $0.009260 | $0.008414 | $0.008538 | $933.19 | $382,884 |
| 2020-11-09 | $0.008539 | $0.008565 | $0.007805 | $0.007954 | $406.87 | $357,088 |
| 2020-11-10 | $0.007954 | $0.008756 | $0.007942 | $0.008658 | $634.24 | $388,755 |
| 2020-11-11 | $0.008654 | $0.008929 | $0.008421 | $0.008539 | $436.10 | $383,897 |
| 2020-11-12 | $0.008539 | $0.008539 | $0.008022 | $0.008161 | $496.59 | $367,399 |
| 2020-11-13 | $0.008158 | $0.008398 | $0.008094 | $0.008379 | $0 | $377,235 |
| 2020-11-14 | $0.008383 | $0.008395 | $0.007438 | $0.007458 | $777.86 | $336,547 |
| 2020-11-15 | $0.007458 | $0.008360 | $0.007375 | $0.007527 | $2,429.75 | $340,236 |
| 2020-11-16 | $0.007527 | $0.007682 | $0.006734 | $0.006764 | $1,142.57 | $306,608 |
| 2020-11-17 | $0.006869 | $0.006875 | $0.005092 | $0.005645 | $2,735.07 | $255,856 |
| 2020-11-18 | $0.005642 | $0.005865 | $0.004526 | $0.004630 | $2,026.25 | $209,893 |
| 2020-11-19 | $0.004630 | $0.005354 | $0.004498 | $0.005180 | $1,333.70 | $234,844 |
| 2020-11-20 | $0.005180 | $0.005647 | $0.005170 | $0.005601 | $0 | $253,914 |
| 2020-11-21 | $0.005601 | $0.005979 | $0.005519 | $0.005979 | $110.58 | $271,060 |
| 2020-11-22 | $0.005979 | $0.006076 | $0.005397 | $0.005397 | $909.87 | $245,194 |
| 2020-11-23 | $0.005396 | $0.005932 | $0.005339 | $0.005926 | $73.18 | $269,258 |
| 2020-11-24 | $0.005926 | $0.006035 | $0.005400 | $0.005575 | $701.91 | $253,874 |
| 2020-11-25 | $0.005575 | $0.005587 | $0.004773 | $0.004889 | $568.24 | $223,094 |
| 2020-11-26 | $0.004889 | $0.004936 | $0.004120 | $0.004441 | $0 | $202,660 |
| 2020-11-27 | $0.004441 | $0.004542 | $0.004240 | $0.004421 | $22.06 | $201,744 |
| 2020-11-28 | $0.004421 | $0.005538 | $0.004323 | $0.005475 | $1,492.55 | $249,848 |
| 2020-11-29 | $0.005475 | $0.005867 | $0.005390 | $0.005614 | $851.83 | $256,756 |
| 2020-11-30 | $0.005614 | $0.005999 | $0.005481 | $0.005607 | $578.22 | $256,997 |