Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-05 | $0.01167 | $0.01450 | $0.01165 | $0.01440 | $1,228.99 | $0 |
| 2018-09-06 | $0.01443 | $0.03528 | $0.01207 | $0.03163 | $4,117.55 | $136,303 |
| 2018-09-07 | $0.03159 | $0.04014 | $0.01954 | $0.03292 | $3,218.28 | $141,864 |
| 2018-09-08 | $0.03296 | $0.04257 | $0.02604 | $0.04215 | $5,410.49 | $181,644 |
| 2018-09-09 | $0.04242 | $0.04258 | $0.02189 | $0.03590 | $2,619.16 | $154,699 |
| 2018-09-10 | $0.03588 | $0.2053 | $0.02698 | $0.04013 | $4,745.52 | $172,958 |
| 2018-09-11 | $0.04020 | $0.04141 | $0.02759 | $0.03693 | $1,421.84 | $159,142 |
| 2018-09-12 | $0.03693 | $0.03698 | $0.01755 | $0.02739 | $5,886.75 | $118,056 |
| 2018-09-13 | $0.02742 | $0.03228 | $0.01973 | $0.02484 | $1,739.90 | $115,440 |
| 2018-09-14 | $0.02483 | $0.03272 | $0.02001 | $0.02676 | $2,257.08 | $126,171 |
| 2018-09-15 | $0.02672 | $0.02788 | $0.01908 | $0.02531 | $1,025.60 | $120,280 |
| 2018-09-16 | $0.02539 | $0.02539 | $0.02167 | $0.02269 | $797.15 | $108,638 |
| 2018-09-17 | $0.02275 | $0.02854 | $0.02214 | $0.02846 | $349.00 | $137,572 |
| 2018-09-18 | $0.02846 | $0.03055 | $0.02134 | $0.02656 | $630.26 | $130,169 |
| 2018-09-19 | $0.02658 | $0.02713 | $0.01962 | $0.02179 | $981.27 | $107,564 |
| 2018-09-20 | $0.02180 | $0.02641 | $0.01441 | $0.02384 | $734.59 | $118,581 |
| 2018-09-21 | $0.02385 | $0.02392 | $0.01376 | $0.01920 | $453.42 | $96,331.75 |
| 2018-09-22 | $0.01921 | $0.02012 | $0.01213 | $0.02009 | $1,144.25 | $101,536 |
| 2018-09-23 | $0.02010 | $0.02039 | $0.01379 | $0.02033 | $536.40 | $103,511 |
| 2018-09-24 | $0.02033 | $0.02096 | $0.01427 | $0.01937 | $442.91 | $99,516.28 |
| 2018-09-25 | $0.01935 | $0.01936 | $0.01580 | $0.01585 | $187.36 | $82,148.06 |
| 2018-09-26 | $0.01583 | $0.01585 | $0.01105 | $0.01297 | $159.41 | $67,694.07 |
| 2018-09-27 | $0.01299 | $0.01614 | $0.01175 | $0.01603 | $687.59 | $84,562.88 |
| 2018-09-28 | $0.01604 | $0.01689 | $0.008189 | $0.01298 | $855.76 | $68,781.42 |
| 2018-09-29 | $0.01297 | $0.01444 | $0.01110 | $0.01401 | $296.43 | $75,200.24 |
| 2018-09-30 | $0.01400 | $0.01453 | $0.01114 | $0.01233 | $559.17 | $66,643.87 |