Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001062 | $0.001118 | $0.0005829 | $0.0008055 | $18.88 | $11,011.27 |
| 2019-04-02 | $0.0008062 | $0.003620 | $0.0007004 | $0.0009938 | $692.30 | $13,626.36 |
| 2019-04-03 | $0.0009938 | $0.001251 | $0.0007781 | $0.0007910 | $35.03 | $10,877.48 |
| 2019-04-04 | $0.0007914 | $0.001021 | $0.0007751 | $0.0007861 | $17.10 | $10,842.41 |
| 2019-04-05 | $0.0007860 | $0.0007950 | $0.0006024 | $0.0006086 | $200.06 | $8,418.93 |
| 2019-04-06 | $0.0006087 | $0.0007613 | $0.0006024 | $0.0007581 | $0.5175 | $10,519.04 |
| 2019-04-07 | $0.0007573 | $0.0008812 | $0.0007194 | $0.0008756 | $3.20 | $12,185.91 |
| 2019-04-08 | $0.0008758 | $0.0008926 | $0.0006974 | $0.0007972 | $7.41 | $11,126.94 |
| 2019-04-09 | $0.0007972 | $0.0007972 | $0.0006621 | $0.0006745 | $0.3289 | $9,442.64 |
| 2019-04-10 | $0.0006743 | $0.001089 | $0.0006723 | $0.0008730 | $4.68 | $12,257.74 |
| 2019-04-11 | $0.0008734 | $0.0008775 | $0.0004969 | $0.0006700 | $118.47 | $9,435.35 |
| 2019-04-12 | $0.0006698 | $0.0006875 | $0.0006042 | $0.0006075 | $7.20 | $8,581.07 |
| 2019-04-13 | $0.0006075 | $0.0007127 | $0.0003790 | $0.0006056 | $10.16 | $8,578.88 |
| 2019-04-14 | $0.0006056 | $0.0006236 | $0.0004944 | $0.0005774 | $10.57 | $8,203.39 |
| 2019-04-15 | $0.0005774 | $0.0008941 | $0.0005468 | $0.0008337 | $15.21 | $11,878.56 |
| 2019-04-16 | $0.0008337 | $0.0009773 | $0.0006422 | $0.0008798 | $9.39 | $12,572.37 |
| 2019-04-17 | $0.0008795 | $0.001410 | $0.0008771 | $0.001401 | $192.86 | $20,073.86 |
| 2019-04-18 | $0.001401 | $0.001430 | $0.0007960 | $0.0009893 | $23.07 | $14,218.30 |
| 2019-04-19 | $0.0009894 | $0.001132 | $0.0008766 | $0.001130 | $7.22 | $16,289.20 |
| 2019-04-20 | $0.001131 | $0.001669 | $0.0006459 | $0.001500 | $134.15 | $21,677.87 |
| 2019-04-21 | $0.001500 | $0.001555 | $0.0005832 | $0.0008945 | $60.60 | $12,966.49 |
| 2019-04-22 | $0.0008936 | $0.001195 | $0.0006029 | $0.0009415 | $50.56 | $13,686.65 |
| 2019-04-23 | $0.0009415 | $0.001423 | $0.0007613 | $0.001417 | $16.99 | $20,662.03 |
| 2019-04-24 | $0.001417 | $0.001421 | $0.0005194 | $0.001166 | $125.29 | $17,071.14 |
| 2019-04-25 | $0.001166 | $0.001381 | $0.0009484 | $0.0009652 | $33.37 | $14,169.21 |
| 2019-04-26 | $0.0009684 | $0.001017 | $0.0005703 | $0.0006474 | $79.80 | $9,529.41 |
| 2019-04-27 | $0.0006477 | $0.0009770 | $0.0006108 | $0.0006118 | $62.74 | $9,031.11 |
| 2019-04-28 | $0.0006116 | $0.0008560 | $0.0005578 | $0.0008519 | $56.96 | $12,610.85 |
| 2019-04-29 | $0.0008524 | $0.0009237 | $0.0006760 | $0.0009027 | $36.86 | $13,399.88 |
| 2019-04-30 | $0.0009028 | $0.001635 | $0.0006701 | $0.0009116 | $17.14 | $13,569.16 |