Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0001456 | $0.0001479 | $0.0001422 | $0.0001438 | $0 | $2,330,213 |
| 2020-10-02 | $0.0001438 | $0.0001441 | $0.0001397 | $0.0001421 | $0 | $2,302,310 |
| 2020-10-03 | $0.0001421 | $0.0001434 | $0.0001417 | $0.0001422 | $0 | $2,303,511 |
| 2020-10-04 | $0.0001422 | $0.0001441 | $0.0001419 | $0.0001437 | $0 | $2,328,241 |
| 2020-10-05 | $0.0001437 | $0.0001444 | $0.0001430 | $0.0001440 | $0 | $2,333,394 |
| 2020-10-06 | $0.0001440 | $0.0001443 | $0.0001400 | $0.0001407 | $0 | $2,279,806 |
| 2020-10-07 | $0.0001407 | $0.0001411 | $0.0001392 | $0.0001410 | $0 | $2,284,061 |
| 2020-10-08 | $0.0001410 | $0.0001436 | $0.0001395 | $0.0001433 | $0 | $2,320,829 |
| 2020-10-09 | $0.0001433 | $0.0001476 | $0.0001426 | $0.0001470 | $0 | $2,380,802 |
| 2020-10-10 | $0.0001470 | $0.0001501 | $0.00005306 | $0.0001483 | $0 | $2,402,314 |
| 2020-10-11 | $0.0001483 | $0.0001499 | $0.0001480 | $0.0001493 | $0 | $2,419,086 |
| 2020-10-12 | $0.0001493 | $0.0001544 | $0.0001472 | $0.0001525 | $0 | $2,470,582 |
| 2020-10-13 | $0.0001525 | $0.0001525 | $0.0001495 | $0.0001509 | $0 | $2,443,924 |
| 2020-10-14 | $0.0001509 | $0.0001524 | $0.0001491 | $0.0001504 | $0 | $2,436,916 |
| 2020-10-15 | $0.0001504 | $0.0001509 | $0.0001484 | $0.0001499 | $0 | $2,428,455 |
| 2020-10-16 | $0.0001499 | $0.0001506 | $0.0001462 | $0.0001471 | $0 | $2,383,269 |
| 2020-10-17 | $0.0001471 | $0.0001480 | $0.0001467 | $0.0001478 | $0 | $2,393,593 |
| 2020-10-18 | $0.0001478 | $0.0001502 | $0.0001476 | $0.0001501 | $0 | $2,431,580 |
| 2020-10-19 | $0.0001501 | $0.0001514 | $0.0001490 | $0.0001505 | $0 | $2,438,606 |
| 2020-10-20 | $0.0001505 | $0.0001507 | $0.0001475 | $0.0001478 | $0 | $2,394,991 |
| 2020-10-21 | $0.0001478 | $0.0001558 | $0.0001477 | $0.0001537 | $0 | $2,489,119 |
| 2020-10-22 | $0.0001537 | $0.0001606 | $0.0001534 | $0.0001590 | $0 | $2,575,862 |
| 2020-10-23 | $0.0001590 | $0.0001603 | $0.0001563 | $0.0001579 | $0 | $2,557,633 |
| 2020-10-24 | $0.0001580 | $0.0001597 | $0.0001575 | $0.0001587 | $0 | $2,571,268 |
| 2020-10-25 | $0.0001587 | $0.0001599 | $0.0001569 | $0.0001571 | $0 | $2,544,685 |
| 2020-10-26 | $0.0001571 | $0.0001584 | $0.0001515 | $0.0001540 | $0 | $2,494,313 |
| 2020-10-27 | $0.0001540 | $0.0001580 | $0.0001532 | $0.0001564 | $0 | $2,532,963 |
| 2020-10-28 | $0.0001565 | $0.0001578 | $0.0001508 | $0.0001527 | $0 | $2,473,502 |
| 2020-10-29 | $0.0001527 | $0.0001538 | $0.0001508 | $0.0001522 | $0 | $2,465,693 |
| 2020-10-30 | $0.0001522 | $0.0001534 | $0.0001493 | $0.0001513 | $0 | $2,450,310 |
| 2020-10-31 | $0.0001513 | $0.0001538 | $0.0001509 | $0.0001522 | $0 | $2,465,001 |