ZOM ZOM
Xếp hạng #?
16:14:00 14/06/2021
ZOM (ZOM)
Không theo dõi
Lịch sử giá ZOM (ZOM) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.005607 | $0.005786 | $0.005133 | $0.005389 | $1,077.43 | $247,555 |
| 2020-12-02 | $0.005389 | $0.005521 | $0.005278 | $0.005300 | $262.50 | $243,435 |
| 2020-12-03 | $0.005299 | $0.005500 | $0.004108 | $0.004111 | $2,137.08 | $188,839 |
| 2020-12-04 | $0.004111 | $0.005275 | $0.004100 | $0.005079 | $3,834.60 | $233,309 |
| 2020-12-05 | $0.005079 | $0.005294 | $0.005017 | $0.005196 | $146.84 | $238,660 |
| 2020-12-06 | $0.005196 | $0.005391 | $0.004854 | $0.005388 | $1,212.72 | $248,027 |
| 2020-12-07 | $0.005388 | $0.005388 | $0.004064 | $0.004646 | $2,983.95 | $213,885 |
| 2020-12-08 | $0.004646 | $0.004673 | $0.004339 | $0.004357 | $0 | $200,596 |
| 2020-12-09 | $0.004357 | $0.004609 | $0.004188 | $0.004608 | $143.68 | $212,144 |
| 2020-12-10 | $0.004608 | $0.006313 | $0.004548 | $0.006204 | $3,341.55 | $285,688 |
| 2020-12-11 | $0.006203 | $0.006204 | $0.005935 | $0.006047 | $0 | $278,884 |
| 2020-12-12 | $0.006047 | $0.006340 | $0.006032 | $0.006284 | $0 | $289,818 |
| 2020-12-13 | $0.006284 | $0.006836 | $0.006257 | $0.006799 | $364.93 | $313,609 |
| 2020-12-14 | $0.006799 | $0.006843 | $0.004436 | $0.004436 | $4,524.07 | $205,558 |
| 2020-12-15 | $0.004435 | $0.005639 | $0.004435 | $0.005601 | $1,722.20 | $259,685 |
| 2020-12-16 | $0.005601 | $0.006277 | $0.005564 | $0.006277 | $328.78 | $291,035 |
| 2020-12-17 | $0.006276 | $0.006324 | $0.005901 | $0.006022 | $6.16 | $279,223 |
| 2020-12-18 | $0.006022 | $0.006521 | $0.005930 | $0.006427 | $429.02 | $298,017 |
| 2020-12-19 | $0.006427 | $0.006641 | $0.006148 | $0.006150 | $749.11 | $285,146 |
| 2020-12-20 | $0.006150 | $0.006150 | $0.005455 | $0.006097 | $1,395.00 | $282,728 |
| 2020-12-21 | $0.006097 | $0.006227 | $0.005778 | $0.005880 | $52.68 | $272,668 |
| 2020-12-22 | $0.005880 | $0.006431 | $0.004646 | $0.005619 | $5,862.78 | $260,555 |
| 2020-12-23 | $0.005619 | $0.006466 | $0.005283 | $0.005498 | $3,384.75 | $254,953 |
| 2020-12-24 | $0.005499 | $0.006404 | $0.004900 | $0.006129 | $4,298.22 | $284,204 |
| 2020-12-25 | $0.006129 | $0.006330 | $0.006068 | $0.006270 | $0 | $290,724 |
| 2020-12-26 | $0.006270 | $0.006511 | $0.006176 | $0.006356 | $0 | $294,720 |
| 2020-12-27 | $0.006356 | $0.007103 | $0.006288 | $0.006847 | $0 | $317,485 |
| 2020-12-28 | $0.006847 | $0.007458 | $0.006836 | $0.007310 | $0 | $338,952 |
| 2020-12-29 | $0.007310 | $0.007372 | $0.006931 | $0.007344 | $0 | $340,552 |
| 2020-12-30 | $0.007344 | $0.007548 | $0.007216 | $0.007523 | $0 | $348,810 |
| 2020-12-31 | $0.007522 | $0.007552 | $0.007278 | $0.007380 | $0 | $342,214 |