Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002412 | $0.0002440 | $0.0002348 | $0.0002392 | $1,553,665 | $3,874,885 |
| 2019-10-02 | $0.0002392 | $0.0002406 | $0.0002158 | $0.0002201 | $1,565,889 | $3,565,756 |
| 2019-10-03 | $0.0002211 | $0.0002266 | $0.0002161 | $0.0002229 | $1,710,527 | $3,611,731 |
| 2019-10-04 | $0.0002223 | $0.0002273 | $0.0002175 | $0.0002236 | $1,967,176 | $3,621,619 |
| 2019-10-05 | $0.0002236 | $0.0002300 | $0.0002218 | $0.0002244 | $1,656,466 | $3,635,139 |
| 2019-10-06 | $0.0002243 | $0.0002283 | $0.0002203 | $0.0002259 | $1,589,418 | $3,659,984 |
| 2019-10-07 | $0.0002249 | $0.0002279 | $0.0002173 | $0.0002236 | $1,770,852 | $3,622,239 |
| 2019-10-08 | $0.0002222 | $0.0002359 | $0.0002218 | $0.0002352 | $2,940,534 | $3,810,109 |
| 2019-10-09 | $0.0002352 | $0.0002452 | $0.0002321 | $0.0002411 | $3,312,942 | $3,905,388 |
| 2019-10-10 | $0.0002407 | $0.0003145 | $0.0002376 | $0.0002943 | $3,235,485 | $4,767,535 |
| 2019-10-11 | $0.0002949 | $0.0003592 | $0.0002590 | $0.0002677 | $4,129,790 | $4,336,026 |
| 2019-10-12 | $0.0002677 | $0.0002743 | $0.0002462 | $0.0002515 | $2,839,739 | $4,074,150 |
| 2019-10-13 | $0.0002509 | $0.0002766 | $0.0002489 | $0.0002576 | $2,219,443 | $4,172,945 |
| 2019-10-14 | $0.0002576 | $0.0002587 | $0.0002331 | $0.0002516 | $3,197,790 | $4,076,268 |
| 2019-10-15 | $0.0002511 | $0.0002657 | $0.0002477 | $0.0002657 | $3,311,294 | $4,304,987 |
| 2019-10-16 | $0.0002656 | $0.0002759 | $0.0002449 | $0.0002492 | $2,897,057 | $4,036,916 |
| 2019-10-17 | $0.0002498 | $0.0002513 | $0.0002331 | $0.0002454 | $2,257,781 | $3,975,248 |
| 2019-10-18 | $0.0002454 | $0.0002470 | $0.0002232 | $0.0002280 | $3,097,546 | $3,693,350 |
| 2019-10-19 | $0.0002288 | $0.0002373 | $0.0002239 | $0.0002353 | $1,989,321 | $3,811,067 |
| 2019-10-20 | $0.0002346 | $0.0002391 | $0.0002276 | $0.0002307 | $1,143,163 | $3,736,976 |
| 2019-10-21 | $0.0002307 | $0.0002538 | $0.0002219 | $0.0002348 | $1,652,850 | $3,803,078 |
| 2019-10-22 | $0.0002353 | $0.0002580 | $0.0002278 | $0.0002494 | $3,702,672 | $4,041,034 |
| 2019-10-23 | $0.0002499 | $0.0002586 | $0.0002261 | $0.0002403 | $4,020,606 | $3,892,944 |
| 2019-10-24 | $0.0002403 | $0.0002440 | $0.0002123 | $0.0002309 | $2,802,469 | $3,741,195 |
| 2019-10-25 | $0.0002309 | $0.0002560 | $0.0002248 | $0.0002416 | $3,136,016 | $3,914,304 |
| 2019-10-26 | $0.0002422 | $0.0002691 | $0.0002381 | $0.0002419 | $3,976,038 | $3,918,364 |
| 2019-10-27 | $0.0002419 | $0.0002731 | $0.0002363 | $0.0002579 | $3,135,240 | $4,178,249 |
| 2019-10-28 | $0.0002592 | $0.0002762 | $0.0002440 | $0.0002552 | $3,411,705 | $4,133,823 |
| 2019-10-29 | $0.0002539 | $0.0002797 | $0.0002435 | $0.0002741 | $4,553,527 | $4,440,900 |
| 2019-10-30 | $0.0002743 | $0.0002772 | $0.0002450 | $0.0002587 | $6,138,345 | $4,190,604 |
| 2019-10-31 | $0.0002574 | $0.0002653 | $0.0002438 | $0.0002500 | $4,547,971 | $4,049,688 |