Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005807 | $0.006905 | $0.005734 | $0.006716 | $37.84 | $55,653.56 |
| 2018-12-02 | $0.006710 | $0.006798 | $0.005337 | $0.005630 | $10.61 | $46,877.33 |
| 2018-12-03 | $0.005662 | $0.006346 | $0.004989 | $0.005315 | $44.02 | $44,470.42 |
| 2018-12-04 | $0.005311 | $0.005871 | $0.004418 | $0.004634 | $207.42 | $38,955.81 |
| 2018-12-05 | $0.004637 | $0.004841 | $0.004548 | $0.004772 | $186.61 | $40,300.46 |
| 2018-12-06 | $0.004770 | $0.005218 | $0.004356 | $0.004535 | $204.63 | $38,487.40 |
| 2018-12-07 | $0.004528 | $0.004528 | $0.002937 | $0.003060 | $65.45 | $26,093.15 |
| 2018-12-08 | $0.003487 | $0.004049 | $0.002562 | $0.003531 | $77.22 | $30,249.17 |
| 2018-12-09 | $0.003520 | $0.004702 | $0.002788 | $0.004697 | $58.60 | $40,422.38 |
| 2018-12-10 | $0.004691 | $0.004743 | $0.003511 | $0.003828 | $137.07 | $33,101.81 |
| 2018-12-11 | $0.003824 | $0.004762 | $0.003762 | $0.003923 | $255.37 | $34,154.51 |
| 2018-12-12 | $0.003918 | $0.005651 | $0.003706 | $0.004534 | $440.14 | $39,655.75 |
| 2018-12-13 | $0.004536 | $0.004774 | $0.003522 | $0.003551 | $30.02 | $31,210.59 |
| 2018-12-14 | $0.003548 | $0.004208 | $0.003444 | $0.004161 | $12.33 | $36,739.33 |
| 2018-12-15 | $0.004161 | $0.004252 | $0.003453 | $0.003453 | $46.28 | $30,622.94 |
| 2018-12-16 | $0.003452 | $0.004175 | $0.003451 | $0.003573 | $76.43 | $31,825.73 |
| 2018-12-17 | $0.003575 | $0.004491 | $0.003344 | $0.004382 | $241.80 | $39,212.47 |
| 2018-12-18 | $0.004383 | $0.004565 | $0.003726 | $0.004419 | $164.29 | $39,827.46 |
| 2018-12-19 | $0.004433 | $0.004433 | $0.003713 | $0.003950 | $37.00 | $35,758.01 |
| 2018-12-20 | $0.003940 | $0.005038 | $0.003598 | $0.004591 | $124.67 | $41,819.24 |
| 2018-12-21 | $0.004577 | $0.008319 | $0.004120 | $0.005455 | $202.47 | $49,903.80 |
| 2018-12-22 | $0.005461 | $0.007020 | $0.004052 | $0.004553 | $273.99 | $41,831.21 |
| 2018-12-23 | $0.004562 | $0.005318 | $0.004260 | $0.004602 | $50.76 | $42,515.69 |
| 2018-12-24 | $0.004604 | $0.005040 | $0.004123 | $0.004385 | $75.60 | $40,728.34 |
| 2018-12-25 | $0.004394 | $0.004499 | $0.003866 | $0.003929 | $31.59 | $36,650.48 |
| 2018-12-26 | $0.003929 | $0.004417 | $0.002732 | $0.003430 | $405.30 | $32,375.37 |
| 2018-12-27 | $0.003424 | $0.003973 | $0.003199 | $0.003208 | $184.75 | $30,409.97 |
| 2018-12-28 | $0.003211 | $0.003923 | $0.003198 | $0.003869 | $16.51 | $36,832.43 |
| 2018-12-29 | $0.003875 | $0.005166 | $0.003347 | $0.003999 | $87.33 | $38,232.76 |
| 2018-12-30 | $0.004003 | $0.004194 | $0.003395 | $0.003596 | $109.63 | $34,520.18 |
| 2018-12-31 | $0.003600 | $0.003913 | $0.003319 | $0.003564 | $67.51 | $34,354.52 |