Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00004413 | $0.00004413 | $0.00003489 | $0.00003546 | $0.1599 | $875.78 |
| 2020-05-02 | $0.00003546 | $0.00005313 | $0.00003512 | $0.00003591 | $1.29 | $886.80 |
| 2020-05-03 | $0.00003594 | $0.00003668 | $0.00003586 | $0.00003643 | $0 | $899.80 |
| 2020-05-04 | $0.00003643 | $0.00005373 | $0.00003643 | $0.00005344 | $5.49 | $1,319.93 |
| 2020-05-05 | $0.00005344 | $0.00005433 | $0.00005303 | $0.00005388 | $0.5388 | $1,330.62 |
| 2020-05-06 | $0.00005381 | $0.00005453 | $0.00003683 | $0.00003696 | $8.19 | $912.76 |
| 2020-05-07 | $0.00003696 | $0.00003998 | $0.00003654 | $0.00003967 | $0.7822 | $979.80 |
| 2020-05-08 | $0.00003967 | $0.00004002 | $0.00003908 | $0.00003979 | $0 | $982.81 |
| 2020-05-09 | $0.00003979 | $0.00003979 | $0.00003817 | $0.00003834 | $0.7255 | $946.93 |
| 2020-05-10 | $0.00003833 | $0.00003834 | $0.00003344 | $0.00003501 | $0.1640 | $864.64 |
| 2020-05-11 | $0.00003503 | $0.00003520 | $0.00003452 | $0.00003468 | $0 | $856.42 |
| 2020-05-12 | $0.00003468 | $0.00005233 | $0.00002635 | $0.00002640 | $2.91 | $651.91 |
| 2020-05-13 | $0.00002640 | $0.00002794 | $0.00002640 | $0.00002770 | $0.6632 | $684.18 |
| 2020-05-14 | $0.00002770 | $0.00002937 | $0.00002770 | $0.00002919 | $19.47 | $721.00 |
| 2020-05-15 | $0.00002919 | $0.00002928 | $0.00002805 | $0.00002810 | $0 | $694.06 |
| 2020-05-16 | $0.00002810 | $0.00003820 | $0.00002810 | $0.00003748 | $0.0003241 | $925.70 |
| 2020-05-17 | $0.00003749 | $0.00003918 | $0.00002898 | $0.00002902 | $0.05803 | $716.65 |
| 2020-05-18 | $0.00002902 | $0.00002973 | $0.00002868 | $0.00002913 | $0 | $719.34 |
| 2020-05-19 | $0.00002913 | $0.00002913 | $0.00002913 | $0.00002913 | $0 | $719.34 |
| 2020-05-20 | $0.00002913 | $0.00002913 | $0.00002913 | $0.00002913 | $0 | $719.34 |
| 2020-05-21 | $0.00002913 | $0.00002913 | $0.00002657 | $0.00002725 | $2.81 | $672.93 |
| 2020-05-22 | $0.00002724 | $0.00002731 | $0.00002702 | $0.00002731 | $0 | $674.39 |
| 2020-05-23 | $0.00002731 | $0.00002731 | $0.00002731 | $0.00002731 | $0 | $674.39 |
| 2020-05-24 | $0.00002731 | $0.00002731 | $0.00002731 | $0.00002731 | $0 | $674.39 |
| 2020-05-25 | $0.00002731 | $0.00002731 | $0.00002731 | $0.00002731 | $0 | $674.39 |
| 2020-05-26 | $0.00002731 | $0.00002731 | $0.00002731 | $0.00002731 | $0 | $674.39 |
| 2020-05-27 | $0.00002731 | $0.00002731 | $0.00002731 | $0.00002731 | $0 | $674.39 |
| 2020-05-28 | $0.00002731 | $0.00002864 | $0.00002731 | $0.00002858 | $1.43 | $705.81 |
| 2020-05-29 | $0.00002858 | $0.00002877 | $0.00001875 | $0.00001887 | $2.36 | $466.12 |
| 2020-05-30 | $0.00001887 | $0.00001915 | $0.00001872 | $0.00001912 | $0 | $472.13 |
| 2020-05-31 | $0.00001912 | $0.00001912 | $0.00001912 | $0.00001912 | $0 | $472.13 |