Zoomba ZBA
Xếp hạng #?
10:33:10 01/09/2020
Zoomba (ZBA)
Không theo dõi
Lịch sử giá Zoomba (ZBA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003571 | $0.003614 | $0.003078 | $0.003142 | $39.52 | $30,420.83 |
| 2019-01-02 | $0.003150 | $0.003811 | $0.003124 | $0.003320 | $69.97 | $32,352.60 |
| 2019-01-03 | $0.003321 | $0.004473 | $0.001951 | $0.002164 | $214.04 | $21,173.53 |
| 2019-01-04 | $0.002166 | $0.003607 | $0.002087 | $0.003605 | $70.78 | $35,417.13 |
| 2019-01-05 | $0.003595 | $0.003632 | $0.002448 | $0.002451 | $118.39 | $24,177.17 |
| 2019-01-06 | $0.002451 | $0.002530 | $0.002135 | $0.002377 | $42.03 | $23,543.14 |
| 2019-01-07 | $0.002377 | $0.003015 | $0.002034 | $0.002660 | $104.49 | $26,455.44 |
| 2019-01-08 | $0.002664 | $0.004083 | $0.002372 | $0.003138 | $230.55 | $31,331.75 |
| 2019-01-09 | $0.003303 | $0.003658 | $0.002513 | $0.002521 | $183.03 | $25,274.99 |
| 2019-01-10 | $0.002523 | $0.002831 | $0.001927 | $0.002284 | $85.64 | $22,986.28 |
| 2019-01-11 | $0.002283 | $0.002967 | $0.001929 | $0.002290 | $76.47 | $23,141.14 |
| 2019-01-12 | $0.002287 | $0.002318 | $0.002132 | $0.002208 | $11.59 | $22,399.96 |
| 2019-01-13 | $0.002206 | $0.002568 | $0.002004 | $0.002007 | $23.04 | $20,444.45 |
| 2019-01-14 | $0.002008 | $0.002458 | $0.001991 | $0.001994 | $49.81 | $20,416.29 |
| 2019-01-15 | $0.001994 | $0.002101 | $0.001710 | $0.001898 | $54.28 | $19,502.82 |
| 2019-01-16 | $0.001894 | $0.002056 | $0.001745 | $0.001894 | $21.32 | $19,539.37 |
| 2019-01-17 | $0.001894 | $0.002807 | $0.001866 | $0.002476 | $82.53 | $25,728.46 |
| 2019-01-18 | $0.002475 | $0.002479 | $0.001920 | $0.001923 | $40.99 | $20,059.59 |
| 2019-01-19 | $0.001923 | $0.002465 | $0.001753 | $0.002040 | $77.98 | $21,366.98 |
| 2019-01-20 | $0.002038 | $0.002827 | $0.001828 | $0.002737 | $30.80 | $28,773.97 |
| 2019-01-21 | $0.002740 | $0.002744 | $0.001437 | $0.001437 | $63.44 | $15,170.25 |
| 2019-01-22 | $0.001438 | $0.002078 | $0.001252 | $0.001619 | $56.04 | $17,149.79 |
| 2019-01-23 | $0.001619 | $0.002500 | $0.001511 | $0.002497 | $172.77 | $26,552.94 |
| 2019-01-24 | $0.002496 | $0.002599 | $0.001973 | $0.002442 | $98.23 | $26,074.64 |
| 2019-01-25 | $0.002448 | $0.003232 | $0.001898 | $0.003165 | $53.64 | $33,919.70 |
| 2019-01-26 | $0.003165 | $0.003180 | $0.002134 | $0.002359 | $5.45 | $25,371.11 |
| 2019-01-27 | $0.002360 | $0.002534 | $0.002078 | $0.002520 | $8.12 | $27,206.01 |
| 2019-01-28 | $0.002522 | $0.002526 | $0.001958 | $0.002185 | $4.28 | $23,903.58 |
| 2019-01-29 | $0.002187 | $0.002194 | $0.002031 | $0.002188 | $31.94 | $24,018.06 |
| 2019-01-30 | $0.002190 | $0.002703 | $0.001913 | $0.002702 | $29.64 | $29,771.85 |
| 2019-01-31 | $0.002555 | $0.002717 | $0.001934 | $0.001934 | $13.87 | $21,391.41 |