ZOM ZOM
Xếp hạng #?
16:14:00 14/06/2021
ZOM (ZOM)
Không theo dõi
Lịch sử giá ZOM (ZOM) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.1219 | $0.1265 | $0.1207 | $0.1249 | $0 | $0 |
| 2021-04-02 | $0.1256 | $0.1276 | $0.1185 | $0.1248 | $6,734.11 | $0 |
| 2021-04-03 | $0.1251 | $0.1251 | $0.1119 | $0.1122 | $5,030.54 | $0 |
| 2021-04-04 | $0.1118 | $0.1311 | $0.1106 | $0.1236 | $15,211.96 | $0 |
| 2021-04-05 | $0.1235 | $0.1235 | $0.1131 | $0.1175 | $2,525.92 | $0 |
| 2021-04-06 | $0.1176 | $0.1202 | $0.1127 | $0.1162 | $2,800.12 | $0 |
| 2021-04-07 | $0.1162 | $0.1166 | $0.1075 | $0.1104 | $0 | $0 |
| 2021-04-08 | $0.1100 | $0.1143 | $0.09942 | $0.1007 | $10,393.92 | $0 |
| 2021-04-09 | $0.1007 | $0.1015 | $0.09432 | $0.09481 | $4,356.76 | $0 |
| 2021-04-10 | $0.09484 | $0.09996 | $0.09402 | $0.09561 | $1,491.44 | $0 |
| 2021-04-11 | $0.09562 | $0.09664 | $0.09447 | $0.09550 | $724.93 | $0 |
| 2021-04-12 | $0.09548 | $0.09583 | $0.08390 | $0.08480 | $7,953.61 | $0 |
| 2021-04-13 | $0.08482 | $0.09174 | $0.08482 | $0.09082 | $0 | $0 |
| 2021-04-14 | $0.09082 | $0.09497 | $0.08956 | $0.09426 | $1,738.10 | $0 |
| 2021-04-15 | $0.09427 | $0.09823 | $0.09369 | $0.09751 | $0 | $0 |
| 2021-04-16 | $0.09744 | $0.09826 | $0.09077 | $0.09452 | $0 | $0 |
| 2021-04-17 | $0.09456 | $0.09922 | $0.08966 | $0.09188 | $0 | $0 |
| 2021-04-18 | $0.09180 | $0.09250 | $0.07944 | $0.08549 | $929.23 | $0 |
| 2021-04-19 | $0.08555 | $0.08710 | $0.07901 | $0.08155 | $1,131.28 | $0 |
| 2021-04-20 | $0.08190 | $0.08917 | $0.07733 | $0.08713 | $0 | $0 |
| 2021-04-21 | $0.08738 | $0.09285 | $0.08423 | $0.08922 | $0 | $0 |
| 2021-04-22 | $0.08934 | $0.09430 | $0.08473 | $0.08635 | $3,723.24 | $0 |
| 2021-04-23 | $0.08632 | $0.08697 | $0.06452 | $0.07133 | $11,469.53 | $0 |
| 2021-04-24 | $0.07136 | $0.07145 | $0.06501 | $0.06644 | $514.35 | $0 |
| 2021-04-25 | $0.06645 | $0.07049 | $0.06524 | $0.06897 | $0 | $0 |
| 2021-04-26 | $0.06897 | $0.07589 | $0.06896 | $0.07568 | $0 | $0 |
| 2021-04-27 | $0.07572 | $0.07953 | $0.07468 | $0.07902 | $238.44 | $0 |
| 2021-04-28 | $0.07902 | $0.08264 | $0.07672 | $0.08199 | $0 | $0 |
| 2021-04-29 | $0.08199 | $0.08382 | $0.07985 | $0.08303 | $551.84 | $0 |
| 2021-04-30 | $0.08298 | $0.08380 | $0.08178 | $0.08257 | $853.92 | $0 |