zLOT Finance ZLOT
Xếp hạng #?
16:47:12 14/06/2021
zLOT Finance (ZLOT)
Không theo dõi
Lịch sử giá zLOT Finance (ZLOT) 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 | $1,178.27 | $1,563.28 | $807.22 | $1,252.82 | $218,936 | $0 |
| 2020-12-02 | $1,252.72 | $1,474.62 | $1,159.73 | $1,301.74 | $38,361.82 | $0 |
| 2020-12-03 | $1,301.74 | $1,903.73 | $1,182.05 | $1,669.73 | $63,284.98 | $0 |
| 2020-12-04 | $1,669.71 | $1,854.49 | $1,541.38 | $1,618.86 | $27,346.14 | $0 |
| 2020-12-05 | $1,619.01 | $2,363.79 | $1,472.55 | $1,920.72 | $49,057.86 | $0 |
| 2020-12-06 | $1,920.96 | $2,272.33 | $1,697.44 | $1,858.21 | $64,293.82 | $0 |
| 2020-12-07 | $1,858.19 | $2,111.38 | $1,771.51 | $1,878.97 | $18,287.80 | $0 |
| 2020-12-08 | $1,878.95 | $2,084.56 | $822.13 | $1,342.95 | $82,479.28 | $0 |
| 2020-12-09 | $1,342.83 | $1,582.97 | $1,185.94 | $1,414.02 | $18,931.07 | $0 |
| 2020-12-10 | $1,414.04 | $1,418.36 | $1,106.77 | $1,230.85 | $25,146.75 | $0 |
| 2020-12-11 | $1,230.89 | $1,423.86 | $1,055.11 | $1,126.97 | $20,173.93 | $0 |
| 2020-12-12 | $1,126.97 | $1,336.68 | $1,126.91 | $1,247.64 | $4,777.85 | $0 |
| 2020-12-13 | $1,247.64 | $1,495.89 | $1,242.12 | $1,279.80 | $5,932.43 | $0 |
| 2020-12-14 | $1,279.95 | $1,559.96 | $887.40 | $1,402.95 | $47,418.02 | $0 |
| 2020-12-15 | $1,402.89 | $1,448.87 | $1,092.82 | $1,210.72 | $18,024.42 | $0 |
| 2020-12-16 | $1,210.78 | $1,360.83 | $1,009.73 | $1,147.96 | $13,228.79 | $0 |
| 2020-12-17 | $1,147.76 | $1,215.21 | $787.51 | $943.20 | $12,158.33 | $0 |
| 2020-12-18 | $943.21 | $1,209.17 | $775.67 | $1,014.67 | $4,776.81 | $0 |
| 2020-12-19 | $1,014.61 | $1,255.17 | $788.39 | $893.47 | $8,885.87 | $0 |
| 2020-12-20 | $893.56 | $977.82 | $750.77 | $886.85 | $9,308.71 | $0 |
| 2020-12-21 | $887.04 | $902.80 | $739.57 | $739.82 | $4,267.06 | $0 |
| 2020-12-22 | $739.86 | $787.46 | $483.96 | $622.41 | $11,454.83 | $0 |
| 2020-12-23 | $622.36 | $733.54 | $477.88 | $533.01 | $5,149.41 | $0 |
| 2020-12-24 | $533.02 | $753.57 | $474.79 | $644.96 | $8,270.27 | $0 |
| 2020-12-25 | $645.05 | $808.50 | $483.91 | $572.64 | $4,356.64 | $0 |
| 2020-12-26 | $572.61 | $572.65 | $481.62 | $508.76 | $967.92 | $0 |
| 2020-12-27 | $508.71 | $560.08 | $508.27 | $550.61 | $574.58 | $0 |
| 2020-12-28 | $550.66 | $561.26 | $382.87 | $447.52 | $1,382.09 | $0 |
| 2020-12-29 | $447.57 | $447.71 | $383.49 | $383.83 | $570.06 | $0 |
| 2020-12-30 | $383.81 | $419.42 | $366.46 | $410.31 | $1,799.43 | $0 |
| 2020-12-31 | $410.30 | $440.78 | $374.57 | $376.69 | $1,161.84 | $0 |