Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001641 | $0.002524 | $0.001317 | $0.001991 | $30.92 | $35,340.15 |
| 2019-07-02 | $0.001992 | $0.002010 | $0.0009938 | $0.001514 | $68.62 | $26,948.79 |
| 2019-07-03 | $0.001514 | $0.001772 | $0.001114 | $0.001470 | $232.65 | $26,219.89 |
| 2019-07-04 | $0.001470 | $0.003924 | $0.001037 | $0.003660 | $120.70 | $65,428.11 |
| 2019-07-05 | $0.003653 | $0.003831 | $0.001619 | $0.003814 | $89.75 | $68,342.91 |
| 2019-07-06 | $0.003819 | $0.003956 | $0.001264 | $0.002020 | $108.11 | $36,289.49 |
| 2019-07-07 | $0.002020 | $0.002418 | $0.001154 | $0.002418 | $43.87 | $43,527.58 |
| 2019-07-08 | $0.002418 | $0.002923 | $0.001163 | $0.002906 | $94.37 | $52,444.28 |
| 2019-07-09 | $0.002907 | $0.002989 | $0.001390 | $0.002798 | $492.97 | $50,602.64 |
| 2019-07-10 | $0.002798 | $0.002929 | $0.002468 | $0.002567 | $240.10 | $46,538.03 |
| 2019-07-11 | $0.002567 | $0.002567 | $0.001530 | $0.002170 | $103.75 | $39,434.78 |
| 2019-07-12 | $0.002172 | $0.002619 | $0.001749 | $0.002598 | $25.70 | $47,316.10 |
| 2019-07-13 | $0.002599 | $0.003228 | $0.001845 | $0.003225 | $85.00 | $58,864.54 |
| 2019-07-14 | $0.003226 | $0.003283 | $0.001783 | $0.001967 | $17.07 | $35,978.06 |
| 2019-07-15 | $0.001968 | $0.002167 | $0.001631 | $0.001761 | $12.65 | $32,284.56 |
| 2019-07-16 | $0.001759 | $0.002651 | $0.001667 | $0.002557 | $321.24 | $46,991.30 |
| 2019-07-17 | $0.002548 | $0.002836 | $0.001690 | $0.001761 | $5.02 | $32,447.25 |
| 2019-07-18 | $0.001762 | $0.002267 | $0.001340 | $0.002041 | $172.74 | $37,685.49 |
| 2019-07-19 | $0.002041 | $0.002104 | $0.001853 | $0.001896 | $26.87 | $35,082.24 |
| 2019-07-20 | $0.001896 | $0.002423 | $0.001801 | $0.001855 | $13.91 | $34,405.21 |
| 2019-07-21 | $0.001855 | $0.002152 | $0.001496 | $0.001500 | $66.10 | $27,883.45 |
| 2019-07-22 | $0.001501 | $0.001891 | $0.001321 | $0.001855 | $52.11 | $34,551.80 |
| 2019-07-23 | $0.001855 | $0.001856 | $0.001107 | $0.001541 | $63.93 | $28,777.61 |
| 2019-07-24 | $0.001541 | $0.001612 | $0.001308 | $0.001371 | $27.57 | $25,663.54 |
| 2019-07-25 | $0.001371 | $0.002587 | $0.001321 | $0.001702 | $91.55 | $31,914.55 |
| 2019-07-26 | $0.001701 | $0.002148 | $0.001643 | $0.001735 | $62.08 | $32,607.55 |
| 2019-07-27 | $0.001735 | $0.001788 | $0.001591 | $0.001612 | $2.54 | $30,375.36 |
| 2019-07-28 | $0.001611 | $0.001613 | $0.001190 | $0.001474 | $22.67 | $27,831.09 |
| 2019-07-29 | $0.001474 | $0.001498 | $0.0009889 | $0.001038 | $14.29 | $19,639.68 |
| 2019-07-30 | $0.001038 | $0.004926 | $0.001037 | $0.004685 | $502.23 | $88,851.27 |
| 2019-07-31 | $0.004683 | $0.007377 | $0.002707 | $0.003610 | $1,229.15 | $68,654.11 |