Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001937 | $0.003184 | $0.001858 | $0.002604 | $27.09 | $28,904.32 |
| 2019-02-02 | $0.002601 | $0.002608 | $0.001947 | $0.002277 | $31.24 | $25,373.71 |
| 2019-02-03 | $0.002278 | $0.002584 | $0.001998 | $0.002421 | $18.24 | $27,076.08 |
| 2019-02-04 | $0.002430 | $0.002764 | $0.001869 | $0.002157 | $53.56 | $24,210.34 |
| 2019-02-05 | $0.002150 | $0.002525 | $0.001902 | $0.001913 | $78.41 | $21,552.92 |
| 2019-02-06 | $0.001919 | $0.002440 | $0.001781 | $0.002433 | $31.10 | $27,504.93 |
| 2019-02-07 | $0.002433 | $0.002719 | $0.001965 | $0.002713 | $35.44 | $30,786.70 |
| 2019-02-08 | $0.002714 | $0.002716 | $0.002152 | $0.002168 | $8.16 | $24,689.65 |
| 2019-02-09 | $0.002168 | $0.002526 | $0.002108 | $0.002114 | $32.73 | $24,158.06 |
| 2019-02-10 | $0.002116 | $0.002129 | $0.002069 | $0.002113 | $9.26 | $24,240.68 |
| 2019-02-11 | $0.002112 | $0.002431 | $0.002073 | $0.002416 | $38.51 | $27,812.89 |
| 2019-02-12 | $0.002421 | $0.002435 | $0.001913 | $0.002215 | $25.27 | $25,586.57 |
| 2019-02-13 | $0.002213 | $0.002219 | $0.001843 | $0.001896 | $10.56 | $21,985.24 |
| 2019-02-14 | $0.001893 | $0.002331 | $0.001787 | $0.001849 | $113.89 | $21,513.23 |
| 2019-02-15 | $0.001851 | $0.001997 | $0.001765 | $0.001767 | $17.51 | $20,627.66 |
| 2019-02-16 | $0.001768 | $0.001778 | $0.001507 | $0.001510 | $31.63 | $17,768.34 |
| 2019-02-17 | $0.001510 | $0.001749 | $0.001123 | $0.001123 | $68.00 | $13,255.62 |
| 2019-02-18 | $0.001123 | $0.001346 | $0.0009397 | $0.0009414 | $71.56 | $11,155.12 |
| 2019-02-19 | $0.0009804 | $0.001780 | $0.0009780 | $0.001441 | $95.12 | $17,132.37 |
| 2019-02-20 | $0.001440 | $0.001556 | $0.001221 | $0.001316 | $20.46 | $15,699.17 |
| 2019-02-21 | $0.001315 | $0.001315 | $0.0009250 | $0.001067 | $42.22 | $12,779.35 |
| 2019-02-22 | $0.001065 | $0.001372 | $0.0006265 | $0.001371 | $17.48 | $16,475.91 |
| 2019-02-23 | $0.001369 | $0.001371 | $0.001027 | $0.001098 | $10.58 | $13,239.91 |
| 2019-02-24 | $0.001099 | $0.001107 | $0.0007985 | $0.0008159 | $14.79 | $9,870.22 |
| 2019-02-25 | $0.0008174 | $0.001022 | $0.0007772 | $0.0007802 | $6.47 | $9,470.37 |
| 2019-02-26 | $0.0007778 | $0.001006 | $0.0007382 | $0.0008382 | $1.22 | $10,209.23 |
| 2019-02-27 | $0.0008390 | $0.001366 | $0.0008170 | $0.0009421 | $40.25 | $11,512.85 |
| 2019-02-28 | $0.0009432 | $0.0009560 | $0.0007172 | $0.0009233 | $19.09 | $11,321.45 |