Zoom ZOOM
Xếp hạng #?
01:59:19 30/09/2016
Zoom (ZOOM)
Không hoạt động
Lịch sử giá Zoom (ZOOM) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.01939 | $0.02297 | $0.01595 | $0.01597 | $12.23 | $665.14 |
| 2015-09-02 | $0.01596 | $0.02293 | $0.01585 | $0.01607 | $3.49 | $673.95 |
| 2015-09-03 | $0.01608 | $0.02744 | $0.01591 | $0.01600 | $2.05 | $675.76 |
| 2015-09-04 | $0.01600 | $0.01847 | $0.01600 | $0.01842 | $6.08 | $783.15 |
| 2015-09-05 | $0.01842 | $0.01843 | $0.01610 | $0.01647 | $9.18 | $704.96 |
| 2015-09-06 | $0.01647 | $0.01691 | $0.01595 | $0.01607 | $4.29 | $692.20 |
| 2015-09-07 | $0.01608 | $0.01694 | $0.01194 | $0.01200 | $33.53 | $520.66 |
| 2015-09-08 | $0.01200 | $0.01230 | $0.01200 | $0.01215 | $0.07790 | $529.40 |
| 2015-09-09 | $0.02149 | $0.02164 | $0.01442 | $0.02141 | $1.19 | $934.33 |
| 2015-09-10 | $0.02141 | $0.02159 | $0.01419 | $0.01434 | $5.91 | $625.88 |
| 2015-09-11 | $0.01432 | $0.01466 | $0.007935 | $0.01441 | $16.81 | $628.86 |
| 2015-09-12 | $0.01440 | $0.01441 | $0.007818 | $0.007999 | $3.56 | $349.12 |
| 2015-09-13 | $0.008001 | $0.01271 | $0.007841 | $0.01269 | $3.89 | $553.98 |
| 2015-09-14 | $0.01268 | $0.01278 | $0.01254 | $0.01257 | $2.20 | $548.58 |
| 2015-09-15 | $0.01257 | $0.01875 | $0.009203 | $0.009448 | $9.47 | $412.38 |
| 2015-09-16 | $0.009445 | $0.009482 | $0.009328 | $0.009396 | $2.33 | $410.12 |
| 2015-09-17 | $0.009397 | $0.009442 | $0.007701 | $0.007703 | $9.45 | $336.22 |
| 2015-09-18 | $0.007703 | $0.009548 | $0.007703 | $0.007923 | $2.36 | $345.81 |
| 2015-09-19 | $0.007921 | $0.009529 | $0.007857 | $0.007871 | $0.6201 | $343.53 |
| 2015-09-20 | $0.007871 | $0.009514 | $0.007856 | $0.008324 | $4.58 | $363.31 |
| 2015-09-21 | $0.008326 | $0.01098 | $0.008257 | $0.01087 | $3.56 | $474.26 |
| 2015-09-22 | $0.01088 | $0.01113 | $0.008549 | $0.008564 | $4.15 | $373.79 |
| 2015-09-23 | $0.008577 | $0.01110 | $0.008537 | $0.008553 | $3.59 | $373.33 |
| 2015-09-24 | $0.008555 | $0.008872 | $0.008553 | $0.008830 | $2.36 | $385.42 |
| 2015-09-25 | $0.008824 | $0.009497 | $0.006116 | $0.006118 | $8.48 | $267.02 |
| 2015-09-26 | $0.006114 | $0.006123 | $0.005885 | $0.005917 | $0.3183 | $258.26 |
| 2015-09-27 | $0.005917 | $0.005922 | $0.005871 | $0.005877 | $0.1561 | $256.52 |
| 2015-09-28 | $0.005879 | $0.01140 | $0.005870 | $0.006038 | $0.6760 | $263.56 |
| 2015-09-29 | $0.006038 | $0.006055 | $0.005960 | $0.005976 | $1.69 | $260.85 |
| 2015-09-30 | $0.005976 | $0.006000 | $0.003538 | $0.003541 | $7.23 | $154.55 |