Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00003175 | $0.00003318 | $0.00003152 | $0.00003318 | $0.06023 | $819.53 |
| 2020-04-02 | $0.00003317 | $0.00003549 | $0.00003296 | $0.00003403 | $0.09392 | $840.44 |
| 2020-04-03 | $0.00003402 | $0.00003506 | $0.00003331 | $0.00003368 | $0.05419 | $831.83 |
| 2020-04-04 | $0.00003368 | $0.00003393 | $0.00003346 | $0.00003368 | $0 | $831.94 |
| 2020-04-05 | $0.00003368 | $0.00003414 | $0.00003352 | $0.00003397 | $0.1419 | $838.93 |
| 2020-04-06 | $0.00003393 | $0.00003630 | $0.00003390 | $0.00003628 | $0.2876 | $895.95 |
| 2020-04-07 | $0.00003637 | $0.00003712 | $0.00002855 | $0.00002869 | $3.31 | $708.70 |
| 2020-04-08 | $0.00002868 | $0.00002948 | $0.00002858 | $0.00002932 | $0.08357 | $724.17 |
| 2020-04-09 | $0.00002932 | $0.00002939 | $0.00002865 | $0.00002910 | $0 | $718.69 |
| 2020-04-10 | $0.00002910 | $0.00002910 | $0.00002717 | $0.00002746 | $0.03460 | $678.28 |
| 2020-04-11 | $0.00002746 | $0.00002771 | $0.00002708 | $0.00002739 | $0.2531 | $676.56 |
| 2020-04-12 | $0.00002740 | $0.00002845 | $0.00002720 | $0.00002786 | $0.04212 | $688.05 |
| 2020-04-13 | $0.00002783 | $0.00002783 | $0.00002660 | $0.00002736 | $0.4244 | $675.74 |
| 2020-04-14 | $0.00002736 | $0.00002765 | $0.00002731 | $0.00002751 | $0 | $679.34 |
| 2020-04-15 | $0.00002751 | $0.00003429 | $0.00002650 | $0.00002654 | $2.42 | $655.42 |
| 2020-04-16 | $0.00002654 | $0.00003570 | $0.00002618 | $0.00003556 | $1.84 | $878.14 |
| 2020-04-17 | $0.00003557 | $0.00003558 | $0.00002814 | $0.00002835 | $1.31 | $700.15 |
| 2020-04-18 | $0.00002835 | $0.00005083 | $0.00002834 | $0.00005074 | $2.49 | $1,253.13 |
| 2020-04-19 | $0.00005071 | $0.00005083 | $0.00002861 | $0.00002869 | $1.68 | $708.66 |
| 2020-04-20 | $0.00002869 | $0.00002886 | $0.00002728 | $0.00002750 | $0.5257 | $679.26 |
| 2020-04-21 | $0.00002750 | $0.00004821 | $0.00002730 | $0.00002748 | $1.37 | $678.65 |
| 2020-04-22 | $0.00002748 | $0.00002857 | $0.00002742 | $0.00002853 | $0 | $704.54 |
| 2020-04-23 | $0.00002853 | $0.00004482 | $0.00002853 | $0.00004452 | $0.4024 | $1,099.51 |
| 2020-04-24 | $0.00004453 | $0.00005301 | $0.00004453 | $0.00005281 | $5.92 | $1,304.17 |
| 2020-04-25 | $0.00005281 | $0.00005321 | $0.00004506 | $0.00004538 | $6.48 | $1,120.69 |
| 2020-04-26 | $0.00004538 | $0.00004606 | $0.00003773 | $0.00004601 | $1.11 | $1,136.40 |
| 2020-04-27 | $0.00004610 | $0.00004664 | $0.00003078 | $0.00003115 | $5.31 | $769.31 |
| 2020-04-28 | $0.00003116 | $0.00003116 | $0.00003086 | $0.00003109 | $0 | $767.92 |
| 2020-04-29 | $0.00003109 | $0.00004440 | $0.00003109 | $0.00004398 | $0.8797 | $1,086.29 |
| 2020-04-30 | $0.00004393 | $0.00004720 | $0.00004265 | $0.00004413 | $0 | $1,089.83 |