Zoom ZOOM
Xếp hạng #?
01:59:19 30/09/2016
Zoom (ZOOM)
Không hoạt động
Lịch sử giá Zoom (ZOOM) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0008890 | $0.0008925 | $0.0008776 | $0.0008844 | $0.07967 | $59.62 |
| 2016-03-02 | $0.002251 | $0.002808 | $0.002240 | $0.002760 | $1.71 | $186.08 |
| 2016-03-03 | $0.002760 | $0.002773 | $0.002730 | $0.002749 | $0.04261 | $185.34 |
| 2016-03-04 | $0.002750 | $0.002772 | $0.002741 | $0.002750 | $0.000008251 | $185.41 |
| 2016-03-05 | $0.002665 | $0.002673 | $0.002564 | $0.002577 | $2.91 | $173.76 |
| 2016-03-06 | $0.002576 | $0.002649 | $0.002545 | $0.002645 | $2.88 | $178.29 |
| 2016-03-07 | $0.002711 | $0.002722 | $0.002666 | $0.002668 | $0.06948 | $179.88 |
| 2016-03-08 | $0.002668 | $0.002688 | $0.002656 | $0.002687 | $1.87 | $181.13 |
| 2016-03-09 | $0.002686 | $0.002717 | $0.002635 | $0.002643 | $0.03091 | $178.16 |
| 2016-03-10 | $0.002643 | $0.002689 | $0.002632 | $0.002686 | $0.01075 | $181.10 |
| 2016-03-11 | $0.002686 | $0.002779 | $0.002686 | $0.002774 | $0.1356 | $187.01 |
| 2016-03-12 | $0.002774 | $0.002775 | $0.002697 | $0.002697 | $0.04431 | $181.84 |
| 2016-03-13 | $0.002696 | $0.002729 | $0.002696 | $0.002725 | $0.05326 | $183.68 |
| 2016-03-14 | $0.002725 | $0.005131 | $0.002725 | $0.003997 | $15.02 | $269.48 |
| 2016-03-15 | $0.003998 | $0.005472 | $0.003994 | $0.005413 | $0.6601 | $364.92 |
| 2016-03-16 | $0.005415 | $0.006086 | $0.005403 | $0.006077 | $0.01094 | $409.68 |
| 2016-03-17 | $0.006076 | $0.006117 | $0.002756 | $0.002759 | $0.02482 | $186.04 |
| 2016-03-18 | $0.002759 | $0.002759 | $0.002652 | $0.002691 | $0.06184 | $181.44 |
| 2016-03-19 | $0.002689 | $0.002722 | $0.002680 | $0.002722 | $0.03163 | $183.49 |
| 2016-03-20 | $0.002721 | $0.002737 | $0.002716 | $0.002732 | $1.43 | $184.21 |
| 2016-03-21 | $0.002731 | $0.002731 | $0.002709 | $0.002725 | $0.04350 | $183.70 |
| 2016-03-22 | $0.002746 | $0.002782 | $0.002743 | $0.002780 | $0.06969 | $187.41 |
| 2016-03-23 | $0.002780 | $0.002792 | $0.002777 | $0.002784 | $1.17 | $187.68 |
| 2016-03-24 | $0.002784 | $0.002788 | $0.002767 | $0.002773 | $0.3670 | $186.95 |
| 2016-03-25 | $0.002773 | $0.002784 | $0.002768 | $0.002779 | $0.3150 | $187.33 |
| 2016-03-26 | $0.002778 | $0.005456 | $0.002778 | $0.005454 | $0.5122 | $367.69 |
| 2016-03-27 | $0.005457 | $0.005596 | $0.002852 | $0.002860 | $0.08716 | $192.79 |
| 2016-03-28 | $0.002858 | $0.01731 | $0.002836 | $0.005539 | $2.75 | $373.41 |
| 2016-03-29 | $0.005540 | $0.005881 | $0.005366 | $0.005397 | $2.41 | $363.87 |
| 2016-03-30 | $0.005398 | $0.005402 | $0.004957 | $0.005090 | $0.5236 | $343.18 |
| 2016-03-31 | $0.005090 | $0.005126 | $0.005010 | $0.005022 | $0.1424 | $338.58 |