Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001779 | $0.002545 | $0.001673 | $0.002289 | $19.55 | $46,602.69 |
| 2019-09-02 | $0.002289 | $0.002726 | $0.002111 | $0.002326 | $29.27 | $47,452.28 |
| 2019-09-03 | $0.002327 | $0.002739 | $0.002208 | $0.002719 | $26.64 | $55,578.67 |
| 2019-09-04 | $0.002719 | $0.005758 | $0.002526 | $0.002863 | $578.06 | $58,644.40 |
| 2019-09-05 | $0.002863 | $0.005234 | $0.002766 | $0.003589 | $352.06 | $73,671.63 |
| 2019-09-06 | $0.003589 | $0.005375 | $0.002957 | $0.002957 | $38.20 | $60,816.15 |
| 2019-09-07 | $0.002959 | $0.003348 | $0.002870 | $0.003148 | $36.96 | $64,881.74 |
| 2019-09-08 | $0.003111 | $0.003306 | $0.002223 | $0.002226 | $78.41 | $45,979.86 |
| 2019-09-09 | $0.002226 | $0.002655 | $0.002113 | $0.002209 | $14.36 | $45,714.99 |
| 2019-09-10 | $0.002209 | $0.002526 | $0.001989 | $0.002013 | $19.29 | $41,733.64 |
| 2019-09-11 | $0.002013 | $0.002156 | $0.001984 | $0.002093 | $6.78 | $43,485.30 |
| 2019-09-12 | $0.002094 | $0.002174 | $0.001656 | $0.001893 | $57.76 | $39,421.04 |
| 2019-09-13 | $0.001894 | $0.002636 | $0.001878 | $0.002430 | $57.11 | $50,694.75 |
| 2019-09-14 | $0.002428 | $0.002518 | $0.001880 | $0.001882 | $15.96 | $39,335.21 |
| 2019-09-15 | $0.001882 | $0.002649 | $0.001881 | $0.002470 | $15.04 | $51,743.88 |
| 2019-09-16 | $0.002470 | $0.002478 | $0.001800 | $0.001803 | $21.25 | $37,846.57 |
| 2019-09-17 | $0.001803 | $0.001852 | $0.001535 | $0.001738 | $15.83 | $36,546.17 |
| 2019-09-18 | $0.001739 | $0.001909 | $0.001243 | $0.001455 | $109.44 | $30,665.37 |
| 2019-09-19 | $0.001455 | $0.001914 | $0.001006 | $0.001026 | $343.77 | $21,659.26 |
| 2019-09-20 | $0.001027 | $0.001479 | $0.001023 | $0.001033 | $276.22 | $21,860.28 |
| 2019-09-21 | $0.001033 | $0.001304 | $0.001030 | $0.001101 | $22.02 | $23,339.04 |
| 2019-09-22 | $0.001101 | $0.003289 | $0.0009993 | $0.003180 | $137.49 | $67,483.46 |
| 2019-09-23 | $0.003180 | $0.003551 | $0.001425 | $0.003498 | $0.00009717 | $74,246.81 |
| 2019-09-24 | $0.003499 | $0.007824 | $0.0009741 | $0.001410 | $66.99 | $30,062.53 |
| 2019-09-25 | $0.001410 | $0.001438 | $0.0008994 | $0.0009038 | $74.33 | $19,311.73 |
| 2019-09-26 | $0.0009035 | $0.001054 | $0.0008004 | $0.0009454 | $1.54 | $20,241.97 |
| 2019-09-27 | $0.0009454 | $0.001327 | $0.0009277 | $0.001151 | $15.38 | $24,692.20 |
| 2019-09-28 | $0.001151 | $0.001154 | $0.0008953 | $0.0009088 | $5.34 | $19,534.35 |
| 2019-09-29 | $0.0009094 | $0.0009939 | $0.0008835 | $0.0008981 | $5.62 | $19,343.33 |
| 2019-09-30 | $0.0008981 | $0.001001 | $0.0008118 | $0.0009999 | $13.58 | $21,579.49 |