Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0009222 | $0.0009265 | $0.0006918 | $0.0007694 | $13.76 | $9,489.39 |
| 2019-03-02 | $0.0007681 | $0.0007719 | $0.0005922 | $0.0006056 | $12.71 | $7,493.46 |
| 2019-03-03 | $0.0006049 | $0.0009410 | $0.0006049 | $0.0009410 | $56.21 | $11,683.29 |
| 2019-03-04 | $0.0009423 | $0.001154 | $0.0009316 | $0.001089 | $114.48 | $13,571.00 |
| 2019-03-05 | $0.001090 | $0.001560 | $0.0008638 | $0.001357 | $200.21 | $16,955.31 |
| 2019-03-06 | $0.001354 | $0.001670 | $0.0009024 | $0.001151 | $12.74 | $14,430.67 |
| 2019-03-07 | $0.001151 | $0.001502 | $0.001087 | $0.001252 | $71.69 | $15,753.40 |
| 2019-03-08 | $0.001254 | $0.001347 | $0.001032 | $0.001236 | $69.20 | $15,604.67 |
| 2019-03-09 | $0.001236 | $0.001262 | $0.001149 | $0.001186 | $18.70 | $15,015.49 |
| 2019-03-10 | $0.001187 | $0.001968 | $0.001176 | $0.001821 | $123.73 | $23,131.23 |
| 2019-03-11 | $0.001822 | $0.001836 | $0.001444 | $0.001609 | $34.84 | $20,510.00 |
| 2019-03-12 | $0.001611 | $0.001662 | $0.001456 | $0.001575 | $44.85 | $20,225.21 |
| 2019-03-13 | $0.001578 | $0.002746 | $0.001573 | $0.001733 | $271.15 | $22,335.26 |
| 2019-03-14 | $0.001733 | $0.002260 | $0.001533 | $0.001644 | $245.37 | $21,254.92 |
| 2019-03-15 | $0.001643 | $0.001728 | $0.001376 | $0.001516 | $51.00 | $19,654.37 |
| 2019-03-16 | $0.001515 | $0.001517 | $0.001294 | $0.001461 | $21.76 | $19,006.74 |
| 2019-03-17 | $0.001461 | $0.001581 | $0.001303 | $0.001355 | $111.43 | $17,688.75 |
| 2019-03-18 | $0.001357 | $0.001674 | $0.001178 | $0.001418 | $48.65 | $18,564.31 |
| 2019-03-19 | $0.001419 | $0.001540 | $0.001345 | $0.001396 | $24.92 | $18,339.08 |
| 2019-03-20 | $0.001395 | $0.001400 | $0.001376 | $0.001396 | $38.08 | $18,397.56 |
| 2019-03-21 | $0.001399 | $0.001428 | $0.001224 | $0.001319 | $23.46 | $17,427.31 |
| 2019-03-22 | $0.001317 | $0.001429 | $0.001042 | $0.001206 | $80.28 | $15,981.26 |
| 2019-03-23 | $0.001204 | $0.001222 | $0.0007659 | $0.0007673 | $109.64 | $10,204.04 |
| 2019-03-24 | $0.0007666 | $0.001000 | $0.0007646 | $0.0009097 | $63.77 | $12,134.81 |
| 2019-03-25 | $0.0009113 | $0.0009117 | $0.0007631 | $0.0008208 | $14.40 | $10,983.05 |
| 2019-03-26 | $0.0008177 | $0.0008220 | $0.0007369 | $0.0007401 | $18.88 | $9,933.81 |
| 2019-03-27 | $0.0007405 | $0.0007497 | $0.0005910 | $0.0006132 | $54.12 | $8,255.53 |
| 2019-03-28 | $0.0006128 | $0.0006610 | $0.0005869 | $0.0005918 | $69.87 | $7,991.81 |
| 2019-03-29 | $0.0005918 | $0.0007486 | $0.0005690 | $0.0006237 | $41.81 | $8,448.15 |
| 2019-03-30 | $0.0006224 | $0.0006648 | $0.0005968 | $0.0005981 | $7.76 | $8,126.69 |
| 2019-03-31 | $0.0005981 | $0.001064 | $0.0005957 | $0.001062 | $13.25 | $14,479.91 |