Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002054 | $0.002560 | $0.001896 | $0.002486 | $152.82 | $41,000.20 |
| 2019-06-02 | $0.002486 | $0.004525 | $0.001915 | $0.002440 | $26.42 | $40,336.91 |
| 2019-06-03 | $0.002440 | $0.002440 | $0.001804 | $0.001813 | $9.61 | $30,053.21 |
| 2019-06-04 | $0.001811 | $0.003537 | $0.0008651 | $0.003537 | $529.98 | $58,777.81 |
| 2019-06-05 | $0.003537 | $0.006819 | $0.002774 | $0.006333 | $728.50 | $105,501 |
| 2019-06-06 | $0.006333 | $0.006361 | $0.002918 | $0.006052 | $378.61 | $101,077 |
| 2019-06-07 | $0.006052 | $0.007028 | $0.003327 | $0.004557 | $291.78 | $76,310.97 |
| 2019-06-08 | $0.004557 | $0.005104 | $0.003146 | $0.003408 | $98.18 | $57,185.40 |
| 2019-06-09 | $0.003408 | $0.004283 | $0.002804 | $0.003752 | $62.10 | $63,087.55 |
| 2019-06-10 | $0.003743 | $0.003793 | $0.002303 | $0.002551 | $67.37 | $43,043.79 |
| 2019-06-11 | $0.002554 | $0.004853 | $0.002387 | $0.003893 | $40.60 | $65,843.01 |
| 2019-06-12 | $0.003901 | $0.004209 | $0.003034 | $0.003236 | $54.34 | $54,866.11 |
| 2019-06-13 | $0.003238 | $0.006484 | $0.003192 | $0.006343 | $276.72 | $107,809 |
| 2019-06-14 | $0.006347 | $0.006378 | $0.003424 | $0.003603 | $95.24 | $61,381.40 |
| 2019-06-15 | $0.003604 | $0.004055 | $0.003313 | $0.003695 | $42.86 | $63,109.95 |
| 2019-06-16 | $0.003695 | $0.004971 | $0.003364 | $0.003415 | $33.90 | $58,465.10 |
| 2019-06-17 | $0.003415 | $0.003687 | $0.002920 | $0.003546 | $52.55 | $60,859.31 |
| 2019-06-18 | $0.003544 | $0.003993 | $0.002711 | $0.002730 | $45.46 | $46,973.50 |
| 2019-06-19 | $0.002732 | $0.003192 | $0.002730 | $0.002838 | $36.52 | $48,948.75 |
| 2019-06-20 | $0.002838 | $0.003337 | $0.002413 | $0.003231 | $12.17 | $55,855.56 |
| 2019-06-21 | $0.003233 | $0.003315 | $0.002555 | $0.003106 | $6.78 | $53,834.61 |
| 2019-06-22 | $0.003115 | $0.003341 | $0.002317 | $0.002321 | $42.91 | $40,313.89 |
| 2019-06-23 | $0.002321 | $0.002720 | $0.001941 | $0.001953 | $77.88 | $34,014.97 |
| 2019-06-24 | $0.001953 | $0.002035 | $0.001909 | $0.001982 | $0.8387 | $34,595.65 |
| 2019-06-25 | $0.001982 | $0.002532 | $0.001599 | $0.001732 | $121.26 | $30,300.87 |
| 2019-06-26 | $0.001732 | $0.002105 | $0.001725 | $0.001882 | $84.36 | $33,016.78 |
| 2019-06-27 | $0.001882 | $0.003539 | $0.001811 | $0.003270 | $24.06 | $57,489.01 |
| 2019-06-28 | $0.003275 | $0.003385 | $0.001440 | $0.001981 | $23.15 | $34,920.22 |
| 2019-06-29 | $0.001983 | $0.003343 | $0.001524 | $0.003270 | $14.74 | $57,755.33 |
| 2019-06-30 | $0.003267 | $0.003340 | $0.001641 | $0.001641 | $7.55 | $29,060.26 |