Zoom ZOOM
Xếp hạng #?
01:59:19 30/09/2016
Zoom (ZOOM)
Không hoạt động
Lịch sử giá Zoom (ZOOM) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.1196 | $0.1268 | $0.1178 | $0.1183 | $56.80 | $3,362.82 |
| 2015-08-02 | $0.1178 | $0.1403 | $0.1166 | $0.1402 | $24.25 | $4,066.39 |
| 2015-08-03 | $0.1403 | $0.1934 | $0.1182 | $0.1182 | $13.75 | $3,496.33 |
| 2015-08-04 | $0.1182 | $0.1868 | $0.03696 | $0.1141 | $105.30 | $3,430.25 |
| 2015-08-05 | $0.1139 | $0.1242 | $0.1126 | $0.1128 | $97.34 | $3,462.86 |
| 2015-08-06 | $0.1128 | $0.1145 | $0.1059 | $0.1059 | $139.76 | $3,309.29 |
| 2015-08-07 | $0.1059 | $0.1122 | $0.1059 | $0.1118 | $122.42 | $3,569.35 |
| 2015-08-08 | $0.1119 | $0.1120 | $0.09650 | $0.1070 | $3.94 | $3,475.84 |
| 2015-08-09 | $0.1071 | $0.1078 | $0.06538 | $0.09278 | $7.88 | $3,063.93 |
| 2015-08-10 | $0.09292 | $0.1095 | $0.09254 | $0.1084 | $4.38 | $3,643.36 |
| 2015-08-11 | $0.1084 | $0.1090 | $0.06892 | $0.07032 | $11.51 | $2,398.66 |
| 2015-08-12 | $0.07037 | $0.07039 | $0.06904 | $0.06926 | $20.51 | $2,397.45 |
| 2015-08-13 | $0.06921 | $0.1086 | $0.05259 | $0.1004 | $10.67 | $3,529.26 |
| 2015-08-14 | $0.1004 | $0.1009 | $0.09829 | $0.09829 | $0.2956 | $3,486.33 |
| 2015-08-15 | $0.09824 | $0.09853 | $0.02119 | $0.02121 | $25.16 | $772.71 |
| 2015-08-16 | $0.02124 | $0.07873 | $0.02116 | $0.06463 | $3.01 | $2,387.56 |
| 2015-08-17 | $0.06462 | $0.06467 | $0.02315 | $0.02322 | $32.96 | $871.32 |
| 2015-08-18 | $0.02321 | $0.05345 | $0.02291 | $0.04432 | $0.04938 | $1,675.55 |
| 2015-08-19 | $0.04739 | $0.1066 | $0.02313 | $0.02947 | $187.22 | $1,121.78 |
| 2015-08-20 | $0.02950 | $0.04747 | $0.02819 | $0.02827 | $32.85 | $1,083.59 |
| 2015-08-21 | $0.02827 | $0.07679 | $0.02549 | $0.04419 | $19.40 | $1,706.93 |
| 2015-08-22 | $0.04421 | $0.04503 | $0.02228 | $0.02306 | $21.15 | $896.92 |
| 2015-08-23 | $0.02306 | $0.04654 | $0.02260 | $0.03423 | $25.67 | $1,342.19 |
| 2015-08-24 | $0.03422 | $0.03422 | $0.02109 | $0.02109 | $6.46 | $832.52 |
| 2015-08-25 | $0.02105 | $0.02683 | $0.02000 | $0.02216 | $33.90 | $881.76 |
| 2015-08-26 | $0.02221 | $0.03120 | $0.02202 | $0.03048 | $2.82 | $1,221.33 |
| 2015-08-27 | $0.03051 | $0.03072 | $0.02062 | $0.02248 | $14.86 | $907.22 |
| 2015-08-28 | $0.02247 | $0.02340 | $0.01848 | $0.01848 | $15.24 | $750.29 |
| 2015-08-29 | $0.01849 | $0.01859 | $0.01137 | $0.01149 | $0.4236 | $469.30 |
| 2015-08-30 | $0.01149 | $0.01716 | $0.01147 | $0.01716 | $8.12 | $706.19 |
| 2015-08-31 | $0.01718 | $0.02783 | $0.01715 | $0.01937 | $28.78 | $802.95 |