Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002819 | $0.0002953 | $0.0002183 | $0.0002225 | $43.57 | $5,480.85 |
| 2019-12-02 | $0.0002225 | $0.0002992 | $0.0001490 | $0.0001490 | $166.16 | $3,675.61 |
| 2019-12-03 | $0.0001490 | $0.0002239 | $0.0001490 | $0.0001543 | $6.46 | $3,810.24 |
| 2019-12-04 | $0.0001543 | $0.0004839 | $0.00009755 | $0.0001391 | $14.36 | $3,434.78 |
| 2019-12-05 | $0.0001388 | $0.0001568 | $0.0001144 | $0.0001146 | $3.04 | $2,830.70 |
| 2019-12-06 | $0.0001146 | $0.0001192 | $0.0001078 | $0.0001148 | $2.28 | $2,834.80 |
| 2019-12-07 | $0.0001148 | $0.0001457 | $0.00008460 | $0.00008802 | $4.53 | $2,173.93 |
| 2019-12-08 | $0.00008802 | $0.0001513 | $0.00008709 | $0.0001497 | $6.48 | $3,696.85 |
| 2019-12-09 | $0.0001497 | $0.0002226 | $0.0001461 | $0.0001473 | $43.61 | $3,637.37 |
| 2019-12-10 | $0.0001473 | $0.0001481 | $0.0001246 | $0.0001456 | $0.02723 | $3,595.80 |
| 2019-12-11 | $0.0001456 | $0.0001457 | $0.00008007 | $0.00008035 | $5.65 | $1,984.37 |
| 2019-12-12 | $0.00008036 | $0.0002885 | $0.00007976 | $0.0002142 | $33.58 | $5,290.02 |
| 2019-12-13 | $0.0002142 | $0.0002152 | $0.00007331 | $0.0002145 | $10.25 | $5,298.15 |
| 2019-12-14 | $0.0002145 | $0.0002207 | $0.0001532 | $0.0001606 | $6.92 | $3,967.37 |
| 2019-12-15 | $0.0001606 | $0.0002134 | $0.0001405 | $0.0002127 | $3.82 | $5,254.29 |
| 2019-12-16 | $0.0002127 | $0.0002153 | $0.00006916 | $0.0002079 | $9.16 | $5,133.68 |
| 2019-12-17 | $0.0002079 | $0.0002091 | $0.00006573 | $0.00006606 | $1.94 | $1,631.50 |
| 2019-12-18 | $0.00006606 | $0.0002061 | $0.00006590 | $0.0001456 | $18.51 | $3,595.28 |
| 2019-12-19 | $0.0001456 | $0.0002870 | $0.0001359 | $0.0001427 | $4.25 | $3,523.76 |
| 2019-12-20 | $0.0001427 | $0.0002893 | $0.0001416 | $0.0002858 | $6.05 | $7,057.83 |
| 2019-12-21 | $0.0002856 | $0.0002877 | $0.0001428 | $0.0002876 | $5.52 | $7,102.43 |
| 2019-12-22 | $0.0002876 | $0.0003571 | $0.0001322 | $0.0002245 | $65.01 | $5,544.19 |
| 2019-12-23 | $0.0002245 | $0.0002949 | $0.0001465 | $0.0001471 | $8.82 | $3,631.90 |
| 2019-12-24 | $0.0001471 | $0.0002228 | $0.0001452 | $0.0001464 | $8.34 | $3,616.41 |
| 2019-12-25 | $0.0001463 | $0.0002178 | $0.00007224 | $0.00007279 | $2.57 | $1,797.87 |
| 2019-12-26 | $0.00007280 | $0.0001358 | $0.00007190 | $0.0001306 | $2.78 | $3,225.55 |
| 2019-12-27 | $0.0001306 | $0.0001475 | $0.00007286 | $0.00007288 | $0.03097 | $1,799.94 |
| 2019-12-28 | $0.00007289 | $0.0001612 | $0.00006531 | $0.0001610 | $51.02 | $3,976.51 |
| 2019-12-29 | $0.0001610 | $0.0001610 | $0.00005811 | $0.0001022 | $16.04 | $2,523.91 |
| 2019-12-30 | $0.0001023 | $0.0001023 | $0.00005275 | $0.00006166 | $5.12 | $1,522.94 |
| 2019-12-31 | $0.00006162 | $0.0001439 | $0.00006136 | $0.0001438 | $13.89 | $3,552.77 |