Zoom ZOOM
Xếp hạng #?
01:59:19 30/09/2016
Zoom (ZOOM)
Không hoạt động
Lịch sử giá Zoom (ZOOM) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.003540 | $0.01095 | $0.003535 | $0.003563 | $2.65 | $155.53 |
| 2015-10-02 | $0.003559 | $0.01091 | $0.003553 | $0.003559 | $1.19 | $155.36 |
| 2015-10-03 | $0.003559 | $0.01100 | $0.003554 | $0.01097 | $0.08730 | $478.92 |
| 2015-10-04 | $0.01096 | $0.01098 | $0.01094 | $0.01096 | $0.08719 | $478.31 |
| 2015-10-05 | $0.004776 | $0.004810 | $0.004743 | $0.004810 | $0.06174 | $209.95 |
| 2015-10-06 | $0.004810 | $0.01032 | $0.004806 | $0.01031 | $0.3866 | $450.11 |
| 2015-10-07 | $0.01031 | $0.01034 | $0.003639 | $0.003645 | $1.64 | $159.07 |
| 2015-10-08 | $0.003645 | $0.006082 | $0.003633 | $0.006058 | $0.05376 | $264.40 |
| 2015-10-09 | $0.006062 | $0.006093 | $0.003651 | $0.003659 | $0.8923 | $159.70 |
| 2015-10-10 | $0.003656 | $0.006119 | $0.003646 | $0.006111 | $1.09 | $266.74 |
| 2015-10-11 | $0.006106 | $0.006118 | $0.003662 | $0.003707 | $0.6399 | $161.80 |
| 2015-10-12 | $0.003703 | $0.003712 | $0.001243 | $0.001244 | $0.003368 | $54.28 |
| 2015-10-13 | $0.001243 | $0.001269 | $0.001236 | $0.001263 | $0.04859 | $55.11 |
| 2015-10-14 | $0.001262 | $0.002545 | $0.001260 | $0.002523 | $0.03042 | $110.13 |
| 2015-10-15 | $0.002524 | $0.005612 | $0.002523 | $0.005575 | $1.43 | $243.32 |
| 2015-10-16 | $0.005574 | $0.005735 | $0.002609 | $0.002637 | $1.93 | $115.08 |
| 2015-10-17 | $0.002635 | $0.005410 | $0.002632 | $0.002706 | $1.03 | $118.13 |
| 2015-10-18 | $0.002706 | $0.004018 | $0.002612 | $0.002616 | $11.72 | $114.20 |
| 2015-10-19 | $0.002616 | $0.002647 | $0.002610 | $0.002634 | $0.1366 | $114.98 |
| 2015-10-20 | $0.002636 | $0.002708 | $0.002632 | $0.002695 | $0.7700 | $117.61 |
| 2015-10-21 | $0.002693 | $0.002708 | $0.001342 | $0.002663 | $0.3324 | $116.22 |
| 2015-10-22 | $0.002665 | $0.005471 | $0.001353 | $0.005470 | $17.70 | $238.73 |
| 2015-10-23 | $0.005462 | $0.005497 | $0.001413 | $0.001418 | $18.05 | $61.91 |
| 2015-10-24 | $0.001418 | $0.006977 | $0.001418 | $0.005070 | $0.8652 | $221.28 |
| 2015-10-25 | $0.005066 | $0.005292 | $0.001451 | $0.001455 | $0.3139 | $63.52 |
| 2015-10-26 | $0.001455 | $0.002853 | $0.001439 | $0.002853 | $0.5687 | $124.53 |
| 2015-10-27 | $0.002853 | $0.005294 | $0.002850 | $0.005288 | $1.45 | $230.81 |
| 2015-10-28 | $0.005288 | $0.005478 | $0.002987 | $0.005474 | $1.36 | $238.92 |
| 2015-10-29 | $0.005469 | $0.005718 | $0.005424 | $0.005639 | $3.40 | $246.14 |
| 2015-10-30 | $0.005642 | $0.006005 | $0.003176 | $0.003290 | $2.10 | $143.60 |
| 2015-10-31 | $0.003295 | $0.01306 | $0.001780 | $0.006283 | $1.64 | $274.25 |