Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001000 | $0.001001 | $0.0008309 | $0.0008337 | $3.84 | $18,028.30 |
| 2019-10-02 | $0.0008337 | $0.001810 | $0.0007893 | $0.0009226 | $113.27 | $19,990.76 |
| 2019-10-03 | $0.0009222 | $0.001665 | $0.0008948 | $0.001626 | $7.52 | $35,288.23 |
| 2019-10-04 | $0.001625 | $0.001636 | $0.0009041 | $0.0009046 | $2.40 | $19,676.22 |
| 2019-10-05 | $0.0009046 | $0.001007 | $0.0008113 | $0.001003 | $7.30 | $21,846.26 |
| 2019-10-06 | $0.001003 | $0.001073 | $0.0008764 | $0.0009589 | $14.13 | $20,928.91 |
| 2019-10-07 | $0.0009576 | $0.001161 | $0.0009491 | $0.001071 | $10.85 | $23,426.06 |
| 2019-10-08 | $0.001071 | $0.001434 | $0.001063 | $0.001432 | $33.03 | $31,381.11 |
| 2019-10-09 | $0.001432 | $0.001503 | $0.001159 | $0.001294 | $46.02 | $28,404.86 |
| 2019-10-10 | $0.001294 | $0.001296 | $0.001136 | $0.001219 | $13.12 | $26,811.28 |
| 2019-10-11 | $0.001220 | $0.001674 | $0.001127 | $0.001654 | $116.10 | $36,460.98 |
| 2019-10-12 | $0.001654 | $0.001659 | $0.001219 | $0.001219 | $48.51 | $26,920.07 |
| 2019-10-13 | $0.001219 | $0.001677 | $0.001192 | $0.001330 | $58.43 | $29,421.20 |
| 2019-10-14 | $0.001330 | $0.001673 | $0.001326 | $0.001513 | $49.82 | $33,543.45 |
| 2019-10-15 | $0.001514 | $0.001583 | $0.001345 | $0.001558 | $3.53 | $34,603.11 |
| 2019-10-16 | $0.001557 | $0.001558 | $0.001268 | $0.001450 | $71.61 | $32,271.42 |
| 2019-10-17 | $0.001451 | $0.001451 | $0.001042 | $0.001215 | $444.10 | $27,306.72 |
| 2019-10-18 | $0.001215 | $0.001378 | $0.001125 | $0.001152 | $6.24 | $25,951.26 |
| 2019-10-19 | $0.001152 | $0.001206 | $0.0009970 | $0.001005 | $6.66 | $22,677.00 |
| 2019-10-20 | $0.001005 | $0.001026 | $0.0008951 | $0.0009869 | $2.93 | $22,308.13 |
| 2019-10-21 | $0.0009869 | $0.001094 | $0.0009857 | $0.001014 | $9.49 | $22,957.44 |
| 2019-10-22 | $0.001014 | $0.001014 | $0.0007793 | $0.0008156 | $42.58 | $18,506.68 |
| 2019-10-23 | $0.0008157 | $0.0008184 | $0.0006475 | $0.0006516 | $7.07 | $14,813.83 |
| 2019-10-24 | $0.0006516 | $0.0009023 | $0.0006452 | $0.0008988 | $3.18 | $20,471.76 |
| 2019-10-25 | $0.0008988 | $0.001109 | $0.0007477 | $0.0008674 | $78.35 | $19,793.26 |
| 2019-10-26 | $0.0008670 | $0.001152 | $0.0008196 | $0.0009255 | $19.89 | $21,159.62 |
| 2019-10-27 | $0.0009255 | $0.0009762 | $0.0009115 | $0.0009556 | $159.87 | $21,887.66 |
| 2019-10-28 | $0.0009549 | $0.001130 | $0.0009221 | $0.0009245 | $208.05 | $21,214.52 |
| 2019-10-29 | $0.0009247 | $0.0009523 | $0.0008289 | $0.0008487 | $60.03 | $19,510.76 |
| 2019-10-30 | $0.0008489 | $0.001020 | $0.0008160 | $0.0008286 | $2.95 | $19,083.83 |
| 2019-10-31 | $0.0008284 | $0.001014 | $0.0008122 | $0.001002 | $4.09 | $23,109.72 |