Zoom ZOOM
Xếp hạng #?
01:59:19 30/09/2016
Zoom (ZOOM)
Không hoạt động
Lịch sử giá Zoom (ZOOM) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.004485 | $0.004502 | $0.003026 | $0.003174 | $0.9187 | $214.00 |
| 2016-05-02 | $0.003176 | $0.003203 | $0.002967 | $0.002983 | $0.7516 | $201.12 |
| 2016-05-03 | $0.002984 | $0.003383 | $0.002974 | $0.003377 | $0.6203 | $227.69 |
| 2016-05-04 | $0.003377 | $0.003378 | $0.002981 | $0.002989 | $2.98 | $201.48 |
| 2016-05-05 | $0.002989 | $0.002999 | $0.002921 | $0.002934 | $0.5455 | $197.82 |
| 2016-05-06 | $0.002934 | $0.003022 | $0.002928 | $0.003011 | $0.04734 | $203.01 |
| 2016-05-07 | $0.003010 | $0.003013 | $0.002995 | $0.002998 | $0.2506 | $202.12 |
| 2016-05-08 | $0.002999 | $0.003215 | $0.002987 | $0.003215 | $0.7413 | $216.73 |
| 2016-05-09 | $0.003214 | $0.003214 | $0.002987 | $0.003011 | $1.06 | $203.01 |
| 2016-05-10 | $0.003012 | $0.003067 | $0.002936 | $0.003038 | $1.25 | $204.81 |
| 2016-05-11 | $0.003040 | $0.004418 | $0.002944 | $0.002948 | $1.12 | $198.77 |
| 2016-05-12 | $0.002949 | $0.002975 | $0.002929 | $0.002974 | $0.6654 | $200.49 |
| 2016-05-13 | $0.002974 | $0.002990 | $0.002966 | $0.002985 | $0.7391 | $201.22 |
| 2016-05-14 | $0.002985 | $0.002992 | $0.002974 | $0.002980 | $4.13 | $200.90 |
| 2016-05-15 | $0.002980 | $0.003003 | $0.002965 | $0.002965 | $0.3788 | $199.87 |
| 2016-05-16 | $0.002964 | $0.002964 | $0.002910 | $0.002918 | $1.23 | $196.74 |
| 2016-05-17 | $0.002917 | $0.006084 | $0.002915 | $0.002947 | $1.42 | $198.65 |
| 2016-05-18 | $0.002946 | $0.005292 | $0.002944 | $0.002966 | $1.38 | $199.99 |
| 2016-05-19 | $0.002966 | $0.006787 | $0.002885 | $0.002885 | $2.02 | $194.51 |
| 2016-05-20 | $0.002879 | $0.002906 | $0.002869 | $0.002900 | $1.56 | $195.53 |
| 2016-05-21 | $0.002902 | $0.005480 | $0.002893 | $0.003407 | $0.5228 | $229.67 |
| 2016-05-22 | $0.003406 | $0.007328 | $0.003192 | $0.003249 | $0.7553 | $219.01 |
| 2016-05-23 | $0.003248 | $0.003287 | $0.003049 | $0.003149 | $0.8344 | $212.31 |
| 2016-05-24 | $0.003148 | $0.003670 | $0.002949 | $0.002950 | $0.06652 | $198.88 |
| 2016-05-25 | $0.002957 | $0.002972 | $0.002957 | $0.002967 | $1.10 | $200.02 |
| 2016-05-26 | $0.002967 | $0.002994 | $0.002956 | $0.002992 | $0.7889 | $201.73 |
| 2016-05-27 | $0.002992 | $0.003156 | $0.002992 | $0.003127 | $0.9831 | $210.79 |
| 2016-05-28 | $0.003125 | $0.003521 | $0.003120 | $0.003502 | $1.18 | $236.10 |
| 2016-05-29 | $0.003498 | $0.003656 | $0.003380 | $0.003469 | $0.7744 | $233.86 |
| 2016-05-30 | $0.003473 | $0.003593 | $0.003452 | $0.003529 | $0.8343 | $237.91 |
| 2016-05-31 | $0.003523 | $0.003602 | $0.003431 | $0.003502 | $8.83 | $236.10 |