Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003611 | $0.004770 | $0.002701 | $0.003342 | $1,192.52 | $63,709.80 |
| 2019-08-02 | $0.003343 | $0.003638 | $0.002714 | $0.003301 | $433.47 | $63,057.63 |
| 2019-08-03 | $0.003300 | $0.004173 | $0.002521 | $0.003018 | $322.61 | $57,781.13 |
| 2019-08-04 | $0.002994 | $0.003007 | $0.002584 | $0.002609 | $24.87 | $50,069.61 |
| 2019-08-05 | $0.002607 | $0.002698 | $0.001968 | $0.002477 | $132.53 | $47,624.84 |
| 2019-08-06 | $0.002474 | $0.002735 | $0.001949 | $0.001985 | $19.96 | $38,254.23 |
| 2019-08-07 | $0.001984 | $0.003048 | $0.001978 | $0.002681 | $55.75 | $51,781.75 |
| 2019-08-08 | $0.002681 | $0.003421 | $0.001707 | $0.003363 | $252.64 | $65,090.86 |
| 2019-08-09 | $0.003361 | $0.004960 | $0.002603 | $0.003181 | $164.23 | $61,700.86 |
| 2019-08-10 | $0.003181 | $0.003251 | $0.002966 | $0.003221 | $76.27 | $62,609.20 |
| 2019-08-11 | $0.003219 | $0.003540 | $0.002653 | $0.002851 | $31.04 | $55,534.49 |
| 2019-08-12 | $0.002852 | $0.002864 | $0.002269 | $0.002818 | $65.39 | $55,008.69 |
| 2019-08-13 | $0.002817 | $0.002827 | $0.002125 | $0.002459 | $4.25 | $48,103.61 |
| 2019-08-14 | $0.002458 | $0.002551 | $0.002177 | $0.002185 | $7.65 | $42,835.04 |
| 2019-08-15 | $0.002185 | $0.004970 | $0.002184 | $0.004186 | $82.27 | $82,239.16 |
| 2019-08-16 | $0.004186 | $0.004218 | $0.002015 | $0.002742 | $39.70 | $53,991.76 |
| 2019-08-17 | $0.002743 | $0.002821 | $0.002011 | $0.002046 | $4.90 | $40,375.39 |
| 2019-08-18 | $0.002046 | $0.002726 | $0.002022 | $0.002480 | $5.78 | $49,044.43 |
| 2019-08-19 | $0.002481 | $0.004071 | $0.001968 | $0.003862 | $19.66 | $76,522.20 |
| 2019-08-20 | $0.003862 | $0.003869 | $0.001698 | $0.002177 | $18.59 | $43,234.79 |
| 2019-08-21 | $0.002177 | $0.002465 | $0.001671 | $0.001726 | $34.30 | $34,346.18 |
| 2019-08-22 | $0.001726 | $0.004605 | $0.001669 | $0.003910 | $181.03 | $77,971.24 |
| 2019-08-23 | $0.003910 | $0.003952 | $0.002182 | $0.002187 | $19.65 | $43,697.62 |
| 2019-08-24 | $0.002187 | $0.003348 | $0.002005 | $0.002030 | $26.21 | $40,652.49 |
| 2019-08-25 | $0.002030 | $0.002771 | $0.001679 | $0.002612 | $83.55 | $52,421.16 |
| 2019-08-26 | $0.002616 | $0.003093 | $0.001731 | $0.001752 | $84.67 | $35,220.90 |
| 2019-08-27 | $0.001752 | $0.002137 | $0.001261 | $0.002127 | $38.50 | $42,852.71 |
| 2019-08-28 | $0.002127 | $0.002130 | $0.001270 | $0.001470 | $30.96 | $29,686.65 |
| 2019-08-29 | $0.001470 | $0.001942 | $0.001396 | $0.001931 | $10.58 | $39,068.12 |
| 2019-08-30 | $0.001931 | $0.002902 | $0.001912 | $0.002080 | $254.56 | $42,168.70 |
| 2019-08-31 | $0.002081 | $0.002198 | $0.001749 | $0.001778 | $3.70 | $36,129.48 |