Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01229 | $0.01404 | $0.009692 | $0.01239 | $1,064.95 | $67,796.41 |
| 2018-10-02 | $0.01236 | $0.01860 | $0.01071 | $0.01210 | $298.15 | $66,648.67 |
| 2018-10-03 | $0.01195 | $0.01335 | $0.009445 | $0.01264 | $462.37 | $70,070.63 |
| 2018-10-04 | $0.01265 | $0.01268 | $0.009939 | $0.01197 | $515.16 | $66,804.67 |
| 2018-10-05 | $0.01200 | $0.01201 | $0.009724 | $0.009724 | $476.68 | $54,782.45 |
| 2018-10-06 | $0.009759 | $0.009767 | $0.007915 | $0.008766 | $177.17 | $49,711.33 |
| 2018-10-07 | $0.008799 | $0.01011 | $0.007679 | $0.009678 | $58.37 | $55,239.17 |
| 2018-10-08 | $0.009666 | $0.01022 | $0.008022 | $0.008803 | $87.44 | $50,572.63 |
| 2018-10-09 | $0.008844 | $0.01016 | $0.008814 | $0.009158 | $109.26 | $53,136.36 |
| 2018-10-10 | $0.009172 | $0.01239 | $0.008589 | $0.01032 | $714.74 | $60,368.09 |
| 2018-10-11 | $0.01029 | $0.01120 | $0.009062 | $0.009116 | $205.99 | $53,666.29 |
| 2018-10-12 | $0.009104 | $0.01153 | $0.008870 | $0.01011 | $747.58 | $60,473.90 |
| 2018-10-13 | $0.01011 | $0.01528 | $0.009755 | $0.01014 | $693.95 | $61,052.90 |
| 2018-10-14 | $0.01014 | $0.01954 | $0.01014 | $0.01950 | $1,067.42 | $118,287 |
| 2018-10-15 | $0.01953 | $0.02200 | $0.01053 | $0.01691 | $1,034.25 | $103,359 |
| 2018-10-16 | $0.01690 | $0.01746 | $0.01130 | $0.01372 | $1,573.04 | $84,360.92 |
| 2018-10-17 | $0.01377 | $0.01455 | $0.01115 | $0.01276 | $2,951.34 | $80,208.36 |
| 2018-10-18 | $0.01280 | $0.01301 | $0.01013 | $0.01203 | $2,016.12 | $76,296.60 |
| 2018-10-19 | $0.01203 | $0.01289 | $0.009747 | $0.01041 | $1,694.41 | $66,393.93 |
| 2018-10-20 | $0.01041 | $0.01180 | $0.009397 | $0.01080 | $2,862.22 | $69,329.47 |
| 2018-10-21 | $0.01070 | $0.01129 | $0.009092 | $0.01044 | $1,078.90 | $67,401.90 |
| 2018-10-22 | $0.01043 | $0.01119 | $0.009378 | $0.01025 | $334.20 | $66,707.11 |
| 2018-10-23 | $0.01025 | $0.01281 | $0.009874 | $0.01230 | $458.59 | $81,247.12 |
| 2018-10-24 | $0.01224 | $0.02211 | $0.01224 | $0.01262 | $154.40 | $83,845.13 |
| 2018-10-25 | $0.01264 | $0.01264 | $0.01012 | $0.01151 | $91.52 | $76,897.85 |
| 2018-10-26 | $0.01149 | $0.01160 | $0.009062 | $0.009711 | $409.23 | $65,243.03 |
| 2018-10-27 | $0.009670 | $0.01125 | $0.008946 | $0.009677 | $30.06 | $65,394.29 |
| 2018-10-28 | $0.009729 | $0.01164 | $0.008990 | $0.01088 | $482.68 | $73,939.81 |
| 2018-10-29 | $0.01083 | $0.01270 | $0.008956 | $0.01259 | $588.59 | $85,944.46 |
| 2018-10-30 | $0.01256 | $0.01276 | $0.009638 | $0.01067 | $280.72 | $69,962.39 |
| 2018-10-31 | $0.01071 | $0.02469 | $0.009077 | $0.01078 | $652.72 | $74,780.67 |