Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0001280 | $0.0001306 | $0.0001010 | $0.0001032 | $204,917 | $1,671,596 |
| 2020-07-02 | $0.0001032 | $0.0001108 | $0.00009231 | $0.0001087 | $65,036.10 | $1,760,692 |
| 2020-07-03 | $0.0001087 | $0.0001134 | $0.0001001 | $0.0001070 | $131,143 | $1,733,757 |
| 2020-07-04 | $0.0001070 | $0.0001100 | $0.00009779 | $0.0001071 | $174,005 | $1,734,520 |
| 2020-07-05 | $0.0001071 | $0.0001104 | $0.00009695 | $0.0001009 | $192,124 | $1,635,305 |
| 2020-07-06 | $0.0001009 | $0.0001170 | $0.00009855 | $0.0001100 | $180,936 | $1,782,773 |
| 2020-07-07 | $0.0001100 | $0.0001289 | $0.0001058 | $0.0001169 | $278,648 | $1,893,926 |
| 2020-07-08 | $0.0001169 | $0.0001181 | $0.0001089 | $0.0001140 | $166,369 | $1,846,294 |
| 2020-07-09 | $0.0001140 | $0.0001191 | $0.0001079 | $0.0001115 | $154,764 | $1,805,510 |
| 2020-07-10 | $0.0001114 | $0.0001164 | $0.0001061 | $0.0001090 | $157,938 | $1,765,834 |
| 2020-07-11 | $0.0001090 | $0.0001129 | $0.0001069 | $0.0001101 | $100,381 | $1,783,576 |
| 2020-07-12 | $0.0001101 | $0.0001123 | $0.0001038 | $0.0001108 | $124,816 | $1,794,983 |
| 2020-07-13 | $0.0001108 | $0.0001112 | $0.0001046 | $0.0001059 | $52,861.67 | $1,715,761 |
| 2020-07-14 | $0.0001060 | $0.0001084 | $0.0001037 | $0.0001049 | $14,337.61 | $1,699,649 |
| 2020-07-15 | $0.0001049 | $0.0001064 | $0.00009983 | $0.0001029 | $8,711.09 | $1,667,087 |
| 2020-07-16 | $0.0001029 | $0.0001036 | $0.00009779 | $0.0001020 | $40,171.68 | $1,652,058 |
| 2020-07-17 | $0.0001020 | $0.0001023 | $0.00009865 | $0.0001010 | $5,619.42 | $1,635,449 |
| 2020-07-18 | $0.0001010 | $0.0001044 | $0.00009866 | $0.0001029 | $16,462.62 | $1,666,739 |
| 2020-07-19 | $0.0001029 | $0.0001071 | $0.0001019 | $0.0001048 | $42,034.23 | $1,698,464 |
| 2020-07-20 | $0.0001048 | $0.0001173 | $0.0001038 | $0.0001151 | $60,109.09 | $1,863,902 |
| 2020-07-21 | $0.0001151 | $0.0001229 | $0.0001059 | $0.0001059 | $78,657.36 | $1,715,071 |
| 2020-07-22 | $0.0001059 | $0.0001170 | $0.0001059 | $0.0001101 | $39,236.44 | $1,783,247 |
| 2020-07-23 | $0.0001101 | $0.0001161 | $0.0001100 | $0.0001128 | $142,241 | $1,827,324 |
| 2020-07-24 | $0.0001128 | $0.0001152 | $0.0001088 | $0.0001109 | $192,318 | $1,796,287 |
| 2020-07-25 | $0.0001109 | $0.0001198 | $0.0001099 | $0.0001198 | $83,420.88 | $1,941,158 |
| 2020-07-26 | $0.0001198 | $0.0001213 | $0.0001114 | $0.0001169 | $102,376 | $1,893,469 |
| 2020-07-27 | $0.0001169 | $0.0001214 | $0.0001089 | $0.0001122 | $247,523 | $1,817,460 |
| 2020-07-28 | $0.0001121 | $0.0001163 | $0.0001098 | $0.0001151 | $69,516.02 | $1,864,422 |
| 2020-07-29 | $0.0001151 | $0.0001155 | $0.0001092 | $0.0001133 | $150,856 | $1,835,567 |
| 2020-07-30 | $0.0001133 | $0.0001139 | $0.0001090 | $0.0001112 | $28,515.33 | $1,801,380 |
| 2020-07-31 | $0.0001112 | $0.0001152 | $0.0001089 | $0.0001130 | $98,798.03 | $1,830,730 |