Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0002092 | $0.0002144 | $0.0001985 | $0.0002025 | $0 | $3,279,796 |
| 2020-12-02 | $0.0002024 | $0.0002065 | $0.0002003 | $0.0002051 | $0 | $3,323,142 |
| 2020-12-03 | $0.0002051 | $0.0002112 | $0.0002026 | $0.0002097 | $0 | $3,397,754 |
| 2020-12-04 | $0.0002097 | $0.0002103 | $0.0001978 | $0.0001979 | $0 | $3,205,688 |
| 2020-12-05 | $0.0001979 | $0.0002047 | $0.0001963 | $0.0002047 | $0 | $3,315,383 |
| 2020-12-06 | $0.0002047 | $0.0002072 | $0.0002016 | $0.0002060 | $0 | $3,337,006 |
| 2020-12-07 | $0.0002060 | $0.0002063 | $0.0002019 | $0.0002035 | $0 | $3,296,850 |
| 2020-12-08 | $0.0002035 | $0.0002042 | $0.0001936 | $0.0001942 | $0 | $3,145,372 |
| 2020-12-09 | $0.0001942 | $0.0001998 | $0.0001888 | $0.0001989 | $0 | $3,222,881 |
| 2020-12-10 | $0.0001989 | $0.0001992 | $0.0001929 | $0.0001957 | $0 | $3,169,812 |
| 2020-12-11 | $0.0001954 | $0.0001956 | $0.0001900 | $0.0001920 | $0 | $3,110,620 |
| 2020-12-12 | $0.0001920 | $0.0001989 | $0.0001918 | $0.0001976 | $0 | $3,200,856 |
| 2020-12-13 | $0.0001977 | $0.0002040 | $0.0001967 | $0.0002030 | $0 | $3,287,890 |
| 2020-12-14 | $0.0002029 | $0.0002031 | $0.0001998 | $0.0002020 | $0 | $3,271,608 |
| 2020-12-15 | $0.0002020 | $0.0002046 | $0.0002007 | $0.0002029 | $0 | $3,286,940 |
| 2020-12-16 | $0.0002029 | $0.0002147 | $0.0002011 | $0.0002146 | $0 | $3,476,146 |
| 2020-12-17 | $0.0002145 | $0.0002240 | $0.0002127 | $0.0002163 | $0 | $3,503,312 |
| 2020-12-18 | $0.0002162 | $0.0002212 | $0.0002136 | $0.0002192 | $0 | $3,551,697 |
| 2020-12-19 | $0.0002193 | $0.0002227 | $0.0002172 | $0.0002204 | $0 | $3,569,976 |
| 2020-12-20 | $0.0002204 | $0.0002205 | $0.0002117 | $0.0002151 | $0 | $3,483,836 |
| 2020-12-21 | $0.0002151 | $0.0002172 | $0.0002056 | $0.0002080 | $0 | $3,368,858 |
| 2020-12-22 | $0.0002079 | $0.0002143 | $0.0002028 | $0.0002142 | $0 | $3,470,472 |
| 2020-12-23 | $0.0002141 | $0.0002148 | $0.0001961 | $0.0002014 | $0 | $3,263,040 |
| 2020-12-24 | $0.0002014 | $0.0002090 | $0.0001976 | $0.0002083 | $0 | $3,375,165 |
| 2020-12-25 | $0.0002084 | $0.0002138 | $0.0002068 | $0.0002121 | $0 | $3,436,224 |
| 2020-12-26 | $0.0002121 | $0.0002181 | $0.0002098 | $0.0002144 | $0 | $3,473,453 |
| 2020-12-27 | $0.0002144 | $0.0002332 | $0.0002124 | $0.0002262 | $0 | $3,663,641 |
| 2020-12-28 | $0.0002261 | $0.0002419 | $0.0002261 | $0.0002381 | $0 | $3,856,587 |
| 2020-12-29 | $0.0002380 | $0.0002399 | $0.0002285 | $0.0002383 | $0 | $3,861,163 |
| 2020-12-30 | $0.0002383 | $0.0002441 | $0.0002357 | $0.0002436 | $0 | $3,945,618 |
| 2020-12-31 | $0.0002434 | $0.0002441 | $0.0002371 | $0.0002400 | $0 | $3,888,385 |