Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001438 | $0.0001438 | $0.00006862 | $0.00007868 | $5.05 | $1,943.32 |
| 2020-01-02 | $0.00007867 | $0.00007883 | $0.00006095 | $0.00006141 | $2.93 | $1,516.61 |
| 2020-01-03 | $0.00006142 | $0.00007396 | $0.00005721 | $0.00007346 | $5.48 | $1,814.33 |
| 2020-01-04 | $0.00007342 | $0.00007365 | $0.00007060 | $0.00007153 | $6.26 | $1,766.58 |
| 2020-01-05 | $0.00007147 | $0.00007262 | $0.00004436 | $0.00004443 | $0.4738 | $1,097.23 |
| 2020-01-06 | $0.00004446 | $0.00006226 | $0.00004445 | $0.00006215 | $2.36 | $1,535.02 |
| 2020-01-07 | $0.00006215 | $0.00006381 | $0.00006213 | $0.00006298 | $0 | $1,555.59 |
| 2020-01-08 | $0.00006298 | $0.00008404 | $0.00004953 | $0.00008080 | $1.42 | $1,995.48 |
| 2020-01-09 | $0.00008066 | $0.00008085 | $0.00006287 | $0.00006304 | $0.5308 | $1,556.84 |
| 2020-01-10 | $0.00006309 | $0.00008173 | $0.00006179 | $0.00008173 | $0.8672 | $2,018.45 |
| 2020-01-11 | $0.00008175 | $0.00008229 | $0.00006416 | $0.00006426 | $3.15 | $1,587.14 |
| 2020-01-12 | $0.00006425 | $0.00006538 | $0.00005683 | $0.00005736 | $7.36 | $1,416.75 |
| 2020-01-13 | $0.00005739 | $0.00007365 | $0.00005690 | $0.00007326 | $2.15 | $1,809.47 |
| 2020-01-14 | $0.00007334 | $0.00007706 | $0.00005237 | $0.00005310 | $1.32 | $1,311.41 |
| 2020-01-15 | $0.00005298 | $0.00005347 | $0.00005191 | $0.00005295 | $10.27 | $1,307.69 |
| 2020-01-16 | $0.00005296 | $0.00005312 | $0.00005169 | $0.00005238 | $0.1066 | $1,293.74 |
| 2020-01-17 | $0.00005238 | $0.00005381 | $0.00005208 | $0.00005322 | $0 | $1,314.46 |
| 2020-01-18 | $0.00005322 | $0.00005372 | $0.00003543 | $0.00004465 | $13.33 | $1,102.87 |
| 2020-01-19 | $0.00004465 | $0.00004583 | $0.00003447 | $0.00003484 | $0.001742 | $860.47 |
| 2020-01-20 | $0.00003484 | $0.00003494 | $0.00003452 | $0.00003463 | $0 | $855.36 |
| 2020-01-21 | $0.00003463 | $0.00003463 | $0.00003463 | $0.00003463 | $0 | $855.36 |
| 2020-01-22 | $0.00003463 | $0.00003463 | $0.00002597 | $0.00002604 | $0.07211 | $643.16 |
| 2020-01-23 | $0.00002605 | $0.00002610 | $0.00002498 | $0.00002522 | $1.54 | $622.99 |
| 2020-01-24 | $0.00002525 | $0.00002558 | $0.00002479 | $0.00002536 | $0.02290 | $626.33 |
| 2020-01-25 | $0.00002535 | $0.00002536 | $0.00002487 | $0.00002507 | $0.9454 | $619.29 |
| 2020-01-26 | $0.00002507 | $0.00002543 | $0.00002495 | $0.00002541 | $0 | $627.59 |
| 2020-01-27 | $0.00002541 | $0.00004342 | $0.00001721 | $0.00002677 | $1.76 | $661.16 |
| 2020-01-28 | $0.00002676 | $0.00002814 | $0.00002660 | $0.00002814 | $0.01418 | $695.03 |
| 2020-01-29 | $0.00002814 | $0.00002820 | $0.00002767 | $0.00002805 | $0 | $692.78 |
| 2020-01-30 | $0.00002805 | $0.00002805 | $0.00002805 | $0.00002805 | $0 | $692.78 |
| 2020-01-31 | $0.00002805 | $0.00002820 | $0.00002804 | $0.00002804 | $0.05645 | $692.56 |