Zoom ZOOM
Xếp hạng #?
01:59:19 30/09/2016
Zoom (ZOOM)
Không hoạt động
Lịch sử giá Zoom (ZOOM) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.003502 | $0.003525 | $0.003411 | $0.003491 | $1.38 | $235.33 |
| 2016-06-02 | $0.003485 | $0.003507 | $0.003460 | $0.003492 | $0.7910 | $235.40 |
| 2016-06-03 | $0.003491 | $0.003729 | $0.003485 | $0.003693 | $0.9053 | $249.00 |
| 2016-06-04 | $0.003694 | $0.003830 | $0.003662 | $0.003720 | $0.6616 | $250.79 |
| 2016-06-05 | $0.003717 | $0.003782 | $0.003694 | $0.003732 | $1.18 | $251.60 |
| 2016-06-06 | $0.003732 | $0.003806 | $0.003729 | $0.003800 | $0.6006 | $256.17 |
| 2016-06-07 | $0.003800 | $0.003831 | $0.003683 | $0.003742 | $1.15 | $252.25 |
| 2016-06-08 | $0.003742 | $0.008321 | $0.003722 | $0.003776 | $0.3445 | $254.56 |
| 2016-06-09 | $0.003775 | $0.003779 | $0.003752 | $0.003758 | $0.06194 | $253.37 |
| 2016-06-10 | $0.003739 | $0.003759 | $0.003733 | $0.003748 | $0.5428 | $252.71 |
| 2016-06-11 | $0.003748 | $0.003940 | $0.003748 | $0.003940 | $1.96 | $265.63 |
| 2016-06-12 | $0.003938 | $0.004445 | $0.003938 | $0.004363 | $1.01 | $294.15 |
| 2016-06-13 | $0.004366 | $0.004647 | $0.004313 | $0.004571 | $1.30 | $308.15 |
| 2016-06-14 | $0.004571 | $0.004572 | $0.004302 | $0.004451 | $0.6596 | $300.07 |
| 2016-06-15 | $0.004449 | $0.004519 | $0.004365 | $0.004504 | $0.9346 | $303.67 |
| 2016-06-16 | $0.004507 | $0.005021 | $0.004507 | $0.004972 | $0.9999 | $335.22 |
| 2016-06-17 | $0.004973 | $0.005032 | $0.004650 | $0.004863 | $1.00 | $327.87 |
| 2016-06-18 | $0.004860 | $0.005049 | $0.004763 | $0.004902 | $29.27 | $330.48 |
| 2016-06-19 | $0.004900 | $0.004975 | $0.004832 | $0.004954 | $1.59 | $334.01 |
| 2016-06-20 | $0.004957 | $0.004959 | $0.004755 | $0.004785 | $1.20 | $322.60 |
| 2016-06-21 | $0.004785 | $0.004785 | $0.004148 | $0.004322 | $0.9529 | $291.35 |
| 2016-06-22 | $0.004327 | $0.004399 | $0.003807 | $0.003812 | $0.5993 | $256.97 |
| 2016-06-23 | $0.003863 | $0.004078 | $0.003617 | $0.004043 | $0.8935 | $272.54 |
| 2016-06-24 | $0.004043 | $0.004418 | $0.004043 | $0.004322 | $1.12 | $291.36 |
| 2016-06-25 | $0.004311 | $0.004482 | $0.004190 | $0.004311 | $0.7410 | $290.66 |
| 2016-06-26 | $0.004310 | $0.004316 | $0.003998 | $0.004083 | $1.05 | $275.25 |
| 2016-06-27 | $0.004078 | $0.004214 | $0.004021 | $0.004200 | $25.24 | $283.14 |
| 2016-06-28 | $0.004240 | $0.004264 | $0.004126 | $0.004187 | $1.45 | $282.26 |
| 2016-06-29 | $0.004186 | $0.004186 | $0.004065 | $0.004139 | $0.9656 | $279.05 |
| 2016-06-30 | $0.004140 | $0.004370 | $0.004119 | $0.004361 | $4.47 | $294.01 |