Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001287 | $0.0001326 | $0.0001269 | $0.0001276 | $374,602 | $2,067,655 |
| 2020-02-02 | $0.0001276 | $0.0001353 | $0.0001263 | $0.0001345 | $329,294 | $2,179,668 |
| 2020-02-03 | $0.0001345 | $0.0002321 | $0.0001290 | $0.0002313 | $3,466,435 | $3,747,324 |
| 2020-02-04 | $0.0002313 | $0.0002442 | $0.0001499 | $0.0001624 | $3,928,638 | $2,631,307 |
| 2020-02-05 | $0.0001629 | $0.0001853 | $0.0001579 | $0.0001629 | $5,029,241 | $2,639,166 |
| 2020-02-06 | $0.0001629 | $0.0001832 | $0.0001609 | $0.0001684 | $2,982,974 | $2,728,421 |
| 2020-02-07 | $0.0001684 | $0.0001823 | $0.0001635 | $0.0001758 | $2,870,029 | $2,847,596 |
| 2020-02-08 | $0.0001765 | $0.0001776 | $0.0001627 | $0.0001748 | $1,933,664 | $2,831,127 |
| 2020-02-09 | $0.0001747 | $0.0001747 | $0.0001646 | $0.0001718 | $1,424,156 | $2,782,712 |
| 2020-02-10 | $0.0001721 | $0.0001726 | $0.0001384 | $0.0001555 | $1,103,727 | $2,519,792 |
| 2020-02-11 | $0.0001556 | $0.0001761 | $0.0001465 | $0.0001668 | $1,080,432 | $2,702,423 |
| 2020-02-12 | $0.0001668 | $0.0001846 | $0.0001615 | $0.0001788 | $1,900,776 | $2,896,852 |
| 2020-02-13 | $0.0001788 | $0.0001967 | $0.0001674 | $0.0001692 | $1,355,999 | $2,740,271 |
| 2020-02-14 | $0.0001691 | $0.0001766 | $0.0001618 | $0.0001733 | $755,911 | $2,807,373 |
| 2020-02-15 | $0.0001733 | $0.0001913 | $0.0001570 | $0.0001613 | $979,342 | $2,613,817 |
| 2020-02-16 | $0.0001613 | $0.0001699 | $0.0001429 | $0.0001499 | $907,334 | $2,428,722 |
| 2020-02-17 | $0.0001501 | $0.0001516 | $0.0001207 | $0.0001332 | $925,655 | $2,157,823 |
| 2020-02-18 | $0.0001332 | $0.0001450 | $0.0001228 | $0.0001343 | $917,251 | $2,175,508 |
| 2020-02-19 | $0.0001348 | $0.0001359 | $0.0001241 | $0.0001266 | $461,314 | $2,051,049 |
| 2020-02-20 | $0.0001266 | $0.0001281 | $0.0001214 | $0.0001228 | $363,731 | $1,989,816 |
| 2020-02-21 | $0.0001229 | $0.0001274 | $0.0001166 | $0.0001240 | $1,102,281 | $2,008,524 |
| 2020-02-22 | $0.0001244 | $0.0001255 | $0.0001144 | $0.0001154 | $1,082,784 | $1,869,267 |
| 2020-02-23 | $0.0001154 | $0.0001233 | $0.0001143 | $0.0001198 | $360,050 | $1,941,154 |
| 2020-02-24 | $0.0001197 | $0.0001226 | $0.0001125 | $0.0001130 | $1,332,870 | $1,830,898 |
| 2020-02-25 | $0.0001130 | $0.0001192 | $0.0001118 | $0.0001149 | $1,895,633 | $1,860,990 |
| 2020-02-26 | $0.0001149 | $0.0001235 | $0.0001118 | $0.0001130 | $2,333,191 | $1,830,427 |
| 2020-02-27 | $0.0001134 | $0.0001222 | $0.0001109 | $0.0001140 | $1,669,726 | $1,846,480 |
| 2020-02-28 | $0.0001145 | $0.0001181 | $0.0001096 | $0.0001117 | $1,512,131 | $1,809,206 |
| 2020-02-29 | $0.0001116 | $0.0001145 | $0.0001090 | $0.0001121 | $634,869 | $1,815,669 |