Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009114 | $0.002922 | $0.0008929 | $0.002004 | $169.97 | $29,918.14 |
| 2019-05-02 | $0.002005 | $0.003587 | $0.001323 | $0.002727 | $366.74 | $40,818.65 |
| 2019-05-03 | $0.002727 | $0.002833 | $0.001581 | $0.002186 | $248.88 | $32,816.07 |
| 2019-05-04 | $0.002186 | $0.002299 | $0.001454 | $0.002249 | $79.88 | $33,844.47 |
| 2019-05-05 | $0.002248 | $0.002379 | $0.001500 | $0.001904 | $809.45 | $29,112.59 |
| 2019-05-06 | $0.001903 | $0.02895 | $0.001538 | $0.02401 | $189.13 | $368,195 |
| 2019-05-07 | $0.02401 | $0.02558 | $0.001684 | $0.001947 | $1,022.16 | $30,062.36 |
| 2019-05-08 | $0.001945 | $0.002444 | $0.001439 | $0.001881 | $286.02 | $29,131.26 |
| 2019-05-09 | $0.001881 | $0.001904 | $0.001210 | $0.001831 | $210.48 | $28,431.47 |
| 2019-05-10 | $0.001830 | $0.01525 | $0.001830 | $0.01516 | $142.90 | $235,987 |
| 2019-05-11 | $0.01518 | $0.01525 | $0.001526 | $0.001941 | $15.52 | $30,297.29 |
| 2019-05-12 | $0.001942 | $0.002132 | $0.001058 | $0.001578 | $31.80 | $24,700.69 |
| 2019-05-13 | $0.001578 | $0.003175 | $0.001560 | $0.002754 | $220.93 | $43,218.12 |
| 2019-05-14 | $0.002755 | $0.003875 | $0.001648 | $0.003867 | $49.51 | $60,859.20 |
| 2019-05-15 | $0.003865 | $0.009927 | $0.001240 | $0.001449 | $38.11 | $22,858.51 |
| 2019-05-16 | $0.001449 | $0.007766 | $0.001449 | $0.007766 | $13.30 | $122,869 |
| 2019-05-17 | $0.007759 | $0.007809 | $0.001797 | $0.001864 | $30.94 | $29,575.62 |
| 2019-05-18 | $0.001864 | $0.008169 | $0.001717 | $0.001804 | $74.14 | $28,687.18 |
| 2019-05-19 | $0.001804 | $0.002508 | $0.001772 | $0.002491 | $34.02 | $39,728.94 |
| 2019-05-20 | $0.002491 | $0.002491 | $0.001784 | $0.001892 | $17.05 | $30,247.02 |
| 2019-05-21 | $0.001891 | $0.002362 | $0.001425 | $0.002177 | $25.23 | $34,895.86 |
| 2019-05-22 | $0.002177 | $0.005993 | $0.001643 | $0.005937 | $774.85 | $95,415.01 |
| 2019-05-23 | $0.005937 | $0.005955 | $0.001141 | $0.003298 | $51.20 | $53,142.90 |
| 2019-05-24 | $0.003299 | $0.003319 | $0.001644 | $0.002248 | $24.11 | $36,321.74 |
| 2019-05-25 | $0.002248 | $0.002267 | $0.001759 | $0.002048 | $28.56 | $33,173.02 |
| 2019-05-26 | $0.002045 | $0.002460 | $0.001990 | $0.002365 | $23.01 | $38,414.91 |
| 2019-05-27 | $0.002367 | $0.002370 | $0.001793 | $0.002227 | $77.58 | $36,257.94 |
| 2019-05-28 | $0.002226 | $0.004118 | $0.001740 | $0.004116 | $313.83 | $67,189.24 |
| 2019-05-29 | $0.004116 | $0.004172 | $0.002302 | $0.003661 | $202.44 | $59,914.19 |
| 2019-05-30 | $0.003661 | $0.004021 | $0.002109 | $0.002148 | $34.51 | $35,234.57 |
| 2019-05-31 | $0.002148 | $0.002163 | $0.001998 | $0.002055 | $0.5619 | $33,799.23 |