Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0001522 | $0.0001548 | $0.0001518 | $0.0001546 | $0 | $2,504,642 |
| 2020-11-02 | $0.0001546 | $0.0001563 | $0.0001508 | $0.0001513 | $0 | $2,451,272 |
| 2020-11-03 | $0.0001513 | $0.0001529 | $0.0001484 | $0.0001524 | $0 | $2,469,340 |
| 2020-11-04 | $0.0001524 | $0.0001575 | $0.0001500 | $0.0001561 | $0 | $2,528,700 |
| 2020-11-05 | $0.0001561 | $0.0001599 | $0.0001548 | $0.0001590 | $0 | $2,576,474 |
| 2020-11-06 | $0.0001590 | $0.0001696 | $0.0001588 | $0.0001692 | $0 | $2,740,979 |
| 2020-11-07 | $0.0001692 | $0.0001719 | $0.0001627 | $0.0001645 | $0 | $2,665,155 |
| 2020-11-08 | $0.0001645 | $0.0001700 | $0.0001639 | $0.0001689 | $0 | $2,736,759 |
| 2020-11-09 | $0.0001689 | $0.0001699 | $0.0001643 | $0.0001666 | $0 | $2,698,639 |
| 2020-11-10 | $0.0001666 | $0.0001690 | $0.0001654 | $0.0001680 | $0 | $2,721,432 |
| 2020-11-11 | $0.0001680 | $0.0001740 | $0.0001680 | $0.0001713 | $0 | $2,774,992 |
| 2020-11-12 | $0.0001713 | $0.0001725 | $0.0001686 | $0.0001708 | $0 | $2,766,613 |
| 2020-11-13 | $0.0001708 | $0.0001743 | $0.0001699 | $0.0001742 | $0 | $2,821,652 |
| 2020-11-14 | $0.0001742 | $0.0001743 | $0.0001688 | $0.0001706 | $0 | $2,762,881 |
| 2020-11-15 | $0.0001706 | $0.0001708 | $0.0001656 | $0.0001674 | $0 | $2,712,305 |
| 2020-11-16 | $0.0001674 | $0.0001715 | $0.0001669 | $0.0001705 | $0 | $2,762,097 |
| 2020-11-17 | $0.0001716 | $0.0001761 | $0.0001707 | $0.0001756 | $0 | $2,845,238 |
| 2020-11-18 | $0.0001756 | $0.0001785 | $0.0001720 | $0.0001754 | $0 | $2,841,167 |
| 2020-11-19 | $0.0001754 | $0.0001755 | $0.0001719 | $0.0001735 | $0 | $2,809,963 |
| 2020-11-20 | $0.0001735 | $0.0001839 | $0.0001735 | $0.0001830 | $0 | $2,964,042 |
| 2020-11-21 | $0.0001830 | $0.0001930 | $0.0001816 | $0.0001928 | $0 | $3,123,463 |
| 2020-11-22 | $0.0001928 | $0.0002003 | $0.0001841 | $0.0001950 | $0 | $3,158,728 |
| 2020-11-23 | $0.0001950 | $0.0002080 | $0.0001933 | $0.0002074 | $0 | $3,360,040 |
| 2020-11-24 | $0.0002077 | $0.0002108 | $0.0002040 | $0.0002064 | $0 | $3,344,387 |
| 2020-11-25 | $0.0002065 | $0.0002068 | $0.0001954 | $0.0001982 | $0 | $3,210,977 |
| 2020-11-26 | $0.0001982 | $0.0001994 | $0.0001770 | $0.0001853 | $0 | $3,001,371 |
| 2020-11-27 | $0.0001853 | $0.0001883 | $0.0001799 | $0.0001849 | $0 | $2,995,704 |
| 2020-11-28 | $0.0001849 | $0.0001926 | $0.0001826 | $0.0001901 | $0 | $3,080,199 |
| 2020-11-29 | $0.0001901 | $0.0001997 | $0.0001886 | $0.0001995 | $0 | $3,231,876 |
| 2020-11-30 | $0.0001995 | $0.0002093 | $0.0001984 | $0.0002092 | $0 | $3,389,047 |