Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01078 | $0.01325 | $0.008552 | $0.01039 | $351.24 | $72,443.71 |
| 2018-11-02 | $0.01039 | $0.01177 | $0.008873 | $0.01163 | $446.43 | $81,554.84 |
| 2018-11-03 | $0.01163 | $0.01280 | $0.006640 | $0.01051 | $1,052.59 | $74,170.24 |
| 2018-11-04 | $0.01051 | $0.01155 | $0.008683 | $0.008907 | $49.60 | $63,224.75 |
| 2018-11-05 | $0.008907 | $0.01007 | $0.007868 | $0.008727 | $154.54 | $62,276.83 |
| 2018-11-06 | $0.008770 | $0.01073 | $0.007483 | $0.01026 | $101.63 | $73,090.15 |
| 2018-11-07 | $0.01026 | $0.01040 | $0.008478 | $0.01022 | $210.43 | $73,875.39 |
| 2018-11-08 | $0.01021 | $0.01023 | $0.007960 | $0.009440 | $45.91 | $68,669.95 |
| 2018-11-09 | $0.009440 | $0.01107 | $0.007592 | $0.01094 | $193.58 | $80,029.45 |
| 2018-11-10 | $0.01093 | $0.01102 | $0.007624 | $0.009488 | $78.22 | $69,795.61 |
| 2018-11-11 | $0.009481 | $0.009495 | $0.007390 | $0.009152 | $109.84 | $67,692.66 |
| 2018-11-12 | $0.009209 | $0.01216 | $0.007079 | $0.01212 | $700.92 | $90,587.21 |
| 2018-11-13 | $0.01207 | $0.01212 | $0.008464 | $0.009152 | $351.11 | $68,742.28 |
| 2018-11-14 | $0.009136 | $0.01064 | $0.006316 | $0.008332 | $382.77 | $62,914.34 |
| 2018-11-15 | $0.008378 | $0.008378 | $0.006972 | $0.007078 | $95.55 | $53,902.63 |
| 2018-11-16 | $0.007075 | $0.007899 | $0.005765 | $0.005839 | $238.31 | $44,701.83 |
| 2018-11-17 | $0.005855 | $0.007818 | $0.005834 | $0.007715 | $226.31 | $59,370.41 |
| 2018-11-18 | $0.007257 | $0.007431 | $0.006407 | $0.007015 | $144.61 | $54,256.85 |
| 2018-11-19 | $0.007006 | $0.01000 | $0.005931 | $0.009319 | $264.13 | $72,543.90 |
| 2018-11-20 | $0.009295 | $0.009766 | $0.005168 | $0.008693 | $150.69 | $68,012.00 |
| 2018-11-21 | $0.008700 | $0.008928 | $0.006018 | $0.007065 | $105.73 | $55,550.08 |
| 2018-11-22 | $0.007039 | $0.01071 | $0.005729 | $0.008407 | $127.19 | $66,427.77 |
| 2018-11-23 | $0.008364 | $0.008439 | $0.005635 | $0.006432 | $119.08 | $51,079.36 |
| 2018-11-24 | $0.006428 | $0.007415 | $0.005045 | $0.006596 | $167.34 | $52,635.54 |
| 2018-11-25 | $0.006599 | $0.007753 | $0.004236 | $0.006107 | $264.79 | $48,979.48 |
| 2018-11-26 | $0.006120 | $0.006932 | $0.004756 | $0.004995 | $119.52 | $40,285.54 |
| 2018-11-27 | $0.004992 | $0.005999 | $0.004818 | $0.005561 | $190.74 | $45,092.68 |
| 2018-11-28 | $0.005567 | $0.006936 | $0.005103 | $0.005832 | $175.02 | $47,572.09 |
| 2018-11-29 | $0.005856 | $0.007119 | $0.005677 | $0.006539 | $86.20 | $53,632.85 |
| 2018-11-30 | $0.006554 | $0.007545 | $0.005724 | $0.005791 | $72.92 | $47,754.20 |