Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002490 | $0.0002548 | $0.0002452 | $0.0002480 | $4,185,459 | $4,017,633 |
| 2019-11-02 | $0.0002480 | $0.0002553 | $0.0002464 | $0.0002496 | $4,191,470 | $4,043,074 |
| 2019-11-03 | $0.0002496 | $0.0002519 | $0.0002390 | $0.0002423 | $3,774,282 | $3,925,621 |
| 2019-11-04 | $0.0002424 | $0.0002444 | $0.0002324 | $0.0002441 | $4,741,625 | $3,954,952 |
| 2019-11-05 | $0.0002441 | $0.0002454 | $0.0002372 | $0.0002446 | $4,213,300 | $3,962,490 |
| 2019-11-06 | $0.0002433 | $0.0002458 | $0.0002388 | $0.0002401 | $3,613,043 | $3,890,133 |
| 2019-11-07 | $0.0002417 | $0.0002462 | $0.0002387 | $0.0002435 | $5,047,823 | $3,944,452 |
| 2019-11-08 | $0.0002432 | $0.0002637 | $0.0002388 | $0.0002445 | $5,847,078 | $3,961,490 |
| 2019-11-09 | $0.0002439 | $0.0002462 | $0.0002230 | $0.0002330 | $5,668,198 | $3,774,303 |
| 2019-11-10 | $0.0002346 | $0.0002395 | $0.0002319 | $0.0002395 | $4,417,287 | $3,880,327 |
| 2019-11-11 | $0.0002395 | $0.0002405 | $0.0002250 | $0.0002343 | $4,341,707 | $3,795,413 |
| 2019-11-12 | $0.0002357 | $0.0002382 | $0.0002233 | $0.0002301 | $5,043,383 | $3,726,822 |
| 2019-11-13 | $0.0002294 | $0.0002517 | $0.0002254 | $0.0002317 | $3,998,000 | $3,753,012 |
| 2019-11-14 | $0.0002323 | $0.0002658 | $0.0002265 | $0.0002336 | $3,683,149 | $3,784,839 |
| 2019-11-15 | $0.0002341 | $0.0002401 | $0.0002240 | $0.0002313 | $4,810,682 | $3,747,239 |
| 2019-11-16 | $0.0002294 | $0.0002323 | $0.0002012 | $0.0002263 | $5,053,688 | $3,665,882 |
| 2019-11-17 | $0.0002263 | $0.0002283 | $0.0002122 | $0.0002152 | $5,310,584 | $3,486,679 |
| 2019-11-18 | $0.0002138 | $0.0002192 | $0.0002081 | $0.0002087 | $4,173,645 | $3,380,496 |
| 2019-11-19 | $0.0002091 | $0.0002144 | $0.0001879 | $0.0001927 | $3,866,449 | $3,120,982 |
| 2019-11-20 | $0.0001927 | $0.0001995 | $0.0001860 | $0.0001880 | $3,280,339 | $3,045,947 |
| 2019-11-21 | $0.0001880 | $0.0001911 | $0.0001725 | $0.0001752 | $5,392,172 | $2,837,594 |
| 2019-11-22 | $0.0001752 | $0.0001790 | $0.0001366 | $0.0001460 | $5,587,652 | $2,365,526 |
| 2019-11-23 | $0.0001471 | $0.0001570 | $0.0001398 | $0.0001469 | $4,317,409 | $2,380,508 |
| 2019-11-24 | $0.0001469 | $0.0001540 | $0.0001253 | $0.0001271 | $4,363,740 | $2,058,667 |
| 2019-11-25 | $0.0001270 | $0.0001398 | $0.0001212 | $0.0001362 | $2,003,751 | $2,206,868 |
| 2019-11-26 | $0.0001358 | $0.0001433 | $0.0001234 | $0.0001295 | $1,373,435 | $2,097,656 |
| 2019-11-27 | $0.0001294 | $0.0001387 | $0.0001258 | $0.0001378 | $1,593,268 | $2,232,053 |
| 2019-11-28 | $0.0001377 | $0.0001408 | $0.0001311 | $0.0001323 | $2,338,012 | $2,143,506 |
| 2019-11-29 | $0.0001323 | $0.0001429 | $0.0001318 | $0.0001410 | $2,689,309 | $2,283,480 |
| 2019-11-30 | $0.0001414 | $0.0001459 | $0.0001363 | $0.0001370 | $2,454,621 | $2,218,847 |