Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001001 | $0.001902 | $0.0007734 | $0.001673 | $12.58 | $38,675.45 |
| 2019-11-02 | $0.001673 | $0.001682 | $0.0008122 | $0.001003 | $1.21 | $23,237.43 |
| 2019-11-03 | $0.001004 | $0.001044 | $0.0008077 | $0.0008217 | $5.63 | $19,065.11 |
| 2019-11-04 | $0.0008207 | $0.0008559 | $0.0008150 | $0.0008473 | $11.29 | $19,695.87 |
| 2019-11-05 | $0.0008473 | $0.001031 | $0.0008321 | $0.001028 | $1.76 | $23,942.62 |
| 2019-11-06 | $0.001028 | $0.001030 | $0.0009144 | $0.001029 | $181.28 | $24,131.17 |
| 2019-11-07 | $0.001029 | $0.001031 | $0.0007378 | $0.0007620 | $211.71 | $17,904.52 |
| 2019-11-08 | $0.0007618 | $0.001208 | $0.0007584 | $0.0009670 | $65.47 | $22,759.87 |
| 2019-11-09 | $0.0009670 | $0.0009763 | $0.0007915 | $0.0008582 | $8.34 | $20,234.91 |
| 2019-11-10 | $0.0008581 | $0.0008992 | $0.0007287 | $0.0007292 | $31.84 | $17,224.62 |
| 2019-11-11 | $0.0007291 | $0.0007602 | $0.0006099 | $0.0006133 | $64.36 | $14,513.42 |
| 2019-11-12 | $0.0006133 | $0.0006812 | $0.0003061 | $0.0005433 | $316.64 | $12,879.31 |
| 2019-11-13 | $0.0005434 | $0.0009284 | $0.0005062 | $0.0006790 | $161.50 | $16,125.53 |
| 2019-11-14 | $0.0006789 | $0.0007129 | $0.0004346 | $0.0004352 | $15.19 | $10,353.54 |
| 2019-11-15 | $0.0004358 | $0.0005132 | $0.0003392 | $0.0003396 | $8.31 | $8,093.50 |
| 2019-11-16 | $0.0003396 | $0.0004308 | $0.0003388 | $0.0004160 | $5.45 | $9,932.21 |
| 2019-11-17 | $0.0004160 | $0.0005225 | $0.0002608 | $0.0003427 | $41.68 | $8,196.53 |
| 2019-11-18 | $0.0003427 | $0.0003475 | $0.0002481 | $0.0003326 | $79.10 | $8,005.75 |
| 2019-11-19 | $0.0003328 | $0.0004136 | $0.0002430 | $0.0003282 | $2.40 | $7,914.35 |
| 2019-11-20 | $0.0003282 | $0.0003296 | $0.0002552 | $0.0002663 | $14.83 | $6,432.04 |
| 2019-11-21 | $0.0002663 | $0.0002975 | $0.0002180 | $0.0002669 | $40.36 | $6,457.87 |
| 2019-11-22 | $0.0002669 | $0.0003689 | $0.0002669 | $0.0002915 | $316.86 | $7,065.97 |
| 2019-11-23 | $0.0002915 | $0.0005852 | $0.0002142 | $0.0002953 | $348.27 | $7,172.62 |
| 2019-11-24 | $0.0002953 | $0.0003543 | $0.0002150 | $0.0002796 | $233.80 | $6,801.72 |
| 2019-11-25 | $0.0002803 | $0.0002970 | $0.0002640 | $0.0002856 | $93.41 | $6,960.96 |
| 2019-11-26 | $0.0002855 | $0.0002956 | $0.0002107 | $0.0002151 | $26.73 | $5,250.98 |
| 2019-11-27 | $0.0002127 | $0.0002260 | $0.0002029 | $0.0002241 | $21.68 | $5,480.93 |
| 2019-11-28 | $0.0002243 | $0.0004469 | $0.0002221 | $0.0002976 | $176.70 | $7,290.88 |
| 2019-11-29 | $0.0002976 | $0.0003108 | $0.0002252 | $0.0002823 | $17.47 | $6,928.77 |
| 2019-11-30 | $0.0002823 | $0.0002896 | $0.0002171 | $0.0002818 | $15.45 | $6,928.23 |