ZOM ZOM
Xếp hạng #?
16:14:00 14/06/2021
ZOM (ZOM)
Không theo dõi
Lịch sử giá ZOM (ZOM) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.08970 | $0.1008 | $0.08936 | $0.1008 | $1,774.29 | $0 |
| 2021-03-02 | $0.1008 | $0.1029 | $0.09480 | $0.09646 | $334.14 | $0 |
| 2021-03-03 | $0.09645 | $0.1075 | $0.09623 | $0.1053 | $1,292.10 | $0 |
| 2021-03-04 | $0.1053 | $0.1076 | $0.09897 | $0.1008 | $3,627.15 | $0 |
| 2021-03-05 | $0.1008 | $0.1098 | $0.09493 | $0.1089 | $4,593.99 | $0 |
| 2021-03-06 | $0.1089 | $0.1170 | $0.1064 | $0.1163 | $988.17 | $0 |
| 2021-03-07 | $0.1163 | $0.1204 | $0.1138 | $0.1202 | $521.80 | $0 |
| 2021-03-08 | $0.1202 | $0.1276 | $0.1165 | $0.1276 | $0 | $0 |
| 2021-03-09 | $0.1276 | $0.1297 | $0.1252 | $0.1297 | $0 | $0 |
| 2021-03-10 | $0.1297 | $0.1302 | $0.1228 | $0.1253 | $0 | $0 |
| 2021-03-11 | $0.1253 | $0.1308 | $0.1204 | $0.1268 | $3,134.50 | $0 |
| 2021-03-12 | $0.1268 | $0.1313 | $0.1249 | $0.1277 | $2,564.72 | $0 |
| 2021-03-13 | $0.1276 | $0.1399 | $0.1249 | $0.1370 | $1,213.03 | $0 |
| 2021-03-14 | $0.1370 | $0.1462 | $0.1347 | $0.1420 | $8,370.29 | $0 |
| 2021-03-15 | $0.1420 | $0.1431 | $0.1328 | $0.1359 | $0 | $0 |
| 2021-03-16 | $0.1359 | $0.1376 | $0.1305 | $0.1365 | $0 | $0 |
| 2021-03-17 | $0.1365 | $0.1410 | $0.1338 | $0.1389 | $187.60 | $0 |
| 2021-03-18 | $0.1389 | $0.1407 | $0.1321 | $0.1322 | $1,894.16 | $0 |
| 2021-03-19 | $0.1322 | $0.1324 | $0.1275 | $0.1305 | $2,062.99 | $0 |
| 2021-03-20 | $0.1306 | $0.1345 | $0.1305 | $0.1309 | $32.83 | $0 |
| 2021-03-21 | $0.1307 | $0.1345 | $0.1269 | $0.1326 | $2,290.98 | $0 |
| 2021-03-22 | $0.1330 | $0.1332 | $0.1171 | $0.1180 | $4,620.02 | $0 |
| 2021-03-23 | $0.1179 | $0.1237 | $0.1172 | $0.1205 | $2,016.42 | $0 |
| 2021-03-24 | $0.1204 | $0.1215 | $0.1099 | $0.1119 | $3,179.05 | $0 |
| 2021-03-25 | $0.1117 | $0.1119 | $0.1052 | $0.1076 | $2,792.27 | $0 |
| 2021-03-26 | $0.1075 | $0.1145 | $0.1075 | $0.1145 | $0 | $0 |
| 2021-03-27 | $0.1144 | $0.1157 | $0.1107 | $0.1139 | $2,144.89 | $0 |
| 2021-03-28 | $0.1139 | $0.1147 | $0.1092 | $0.1104 | $968.43 | $0 |
| 2021-03-29 | $0.1104 | $0.1318 | $0.1100 | $0.1184 | $0 | $0 |
| 2021-03-30 | $0.1184 | $0.1217 | $0.1175 | $0.1187 | $1,189.50 | $0 |
| 2021-03-31 | $0.1187 | $0.1233 | $0.1141 | $0.1222 | $1,853.84 | $0 |