Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001121 | $0.0001133 | $0.0001074 | $0.0001090 | $349,761 | $1,766,206 |
| 2020-03-02 | $0.0001091 | $0.0001136 | $0.0001066 | $0.0001116 | $472,231 | $1,807,434 |
| 2020-03-03 | $0.0001114 | $0.0001136 | $0.0001097 | $0.0001113 | $328,101 | $1,802,848 |
| 2020-03-04 | $0.0001112 | $0.0001151 | $0.0001085 | $0.0001132 | $460,035 | $1,833,475 |
| 2020-03-05 | $0.0001132 | $0.0001219 | $0.0001124 | $0.0001173 | $579,330 | $1,900,197 |
| 2020-03-06 | $0.0001173 | $0.0001183 | $0.0001102 | $0.0001165 | $495,309 | $1,886,754 |
| 2020-03-07 | $0.0001163 | $0.0001186 | $0.0001119 | $0.0001137 | $641,698 | $1,841,739 |
| 2020-03-08 | $0.0001137 | $0.0001146 | $0.0001043 | $0.0001059 | $948,514 | $1,716,374 |
| 2020-03-09 | $0.0001053 | $0.0001065 | $0.0001016 | $0.0001033 | $681,179 | $1,673,263 |
| 2020-03-10 | $0.0001033 | $0.0001065 | $0.0001029 | $0.0001045 | $135,921 | $1,693,510 |
| 2020-03-11 | $0.0001045 | $0.0001054 | $0.00008925 | $0.00009618 | $413,580 | $1,558,053 |
| 2020-03-12 | $0.00009620 | $0.00009695 | $0.00004500 | $0.00004627 | $1,591,055 | $749,609 |
| 2020-03-13 | $0.00004626 | $0.00005191 | $0.00003453 | $0.00004594 | $1,691,101 | $744,217 |
| 2020-03-14 | $0.00004590 | $0.00005562 | $0.00004353 | $0.00004580 | $345,681 | $741,988 |
| 2020-03-15 | $0.00004580 | $0.00005109 | $0.00004497 | $0.00004701 | $250,317 | $761,630 |
| 2020-03-16 | $0.00004693 | $0.00004910 | $0.00004388 | $0.00004750 | $374,707 | $769,433 |
| 2020-03-17 | $0.00004743 | $0.00005325 | $0.00003496 | $0.00004888 | $2,469,111 | $791,821 |
| 2020-03-18 | $0.00004880 | $0.00005194 | $0.00003985 | $0.00004190 | $1,492,806 | $678,750 |
| 2020-03-19 | $0.00004190 | $0.00005159 | $0.00003981 | $0.00004962 | $924,919 | $803,824 |
| 2020-03-20 | $0.00004961 | $0.00005539 | $0.00004686 | $0.00004939 | $1,420,225 | $800,041 |
| 2020-03-21 | $0.00004946 | $0.00005033 | $0.00004459 | $0.00004745 | $1,163,563 | $768,731 |
| 2020-03-22 | $0.00004740 | $0.00004834 | $0.00004231 | $0.00004231 | $927,282 | $685,378 |
| 2020-03-23 | $0.00004231 | $0.00004639 | $0.00004201 | $0.00004577 | $606,668 | $741,551 |
| 2020-03-24 | $0.00004586 | $0.00004878 | $0.00004389 | $0.00004679 | $118,468 | $757,980 |
| 2020-03-25 | $0.00004680 | $0.00004708 | $0.00004508 | $0.00004594 | $73,926.02 | $744,218 |
| 2020-03-26 | $0.00004594 | $0.00004833 | $0.00004579 | $0.00004593 | $261.72 | $744,018 |
| 2020-03-27 | $0.00004594 | $0.00004649 | $0.00004502 | $0.00004568 | $6,161.93 | $740,056 |
| 2020-03-28 | $0.00004561 | $0.00004615 | $0.00004109 | $0.00004297 | $216,328 | $696,116 |
| 2020-03-29 | $0.00004299 | $0.00004357 | $0.00003905 | $0.00004236 | $142,543 | $686,312 |
| 2020-03-30 | $0.00004238 | $0.00004402 | $0.00003999 | $0.00004306 | $108,383 | $697,614 |
| 2020-03-31 | $0.00004307 | $0.00004435 | $0.00004241 | $0.00004286 | $39,117.74 | $694,381 |