zzz.finance ZZZ
Xếp hạng #?
05:50:07 21/01/2021
zzz.finance (ZZZ)
Không theo dõi
Lịch sử giá zzz.finance (ZZZ) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-13 | $39.97 | $40.04 | $39.97 | $40.04 | $657,165 | $0 |
| 2020-08-14 | $40.05 | $149.33 | $40.05 | $149.30 | $2,235,428 | $0 |
| 2020-08-15 | $149.48 | $209.49 | $149.46 | $202.53 | $1,010,876 | $0 |
| 2020-08-16 | $202.55 | $209.38 | $177.81 | $178.62 | $860,345 | $0 |
| 2020-08-17 | $178.62 | $178.62 | $112.38 | $112.38 | $1,358,208 | $0 |
| 2020-08-18 | $112.47 | $112.47 | $64.37 | $64.37 | $1,003,442 | $0 |
| 2020-08-19 | $64.51 | $95.74 | $55.81 | $95.45 | $562,766 | $0 |
| 2020-08-20 | $95.45 | $290.63 | $95.34 | $290.63 | $2,737,622 | $0 |
| 2020-08-21 | $290.62 | $567.17 | $289.88 | $567.17 | $3,632,093 | $0 |
| 2020-08-22 | $567.38 | $702.22 | $567.38 | $699.43 | $3,852,111 | $0 |
| 2020-08-23 | $698.90 | $700.09 | $652.82 | $678.30 | $2,681,337 | $0 |
| 2020-08-24 | $679.65 | $1,035.50 | $679.01 | $1,030.49 | $4,696,925 | $0 |
| 2020-08-25 | $1,030.07 | $1,058.64 | $661.89 | $661.89 | $4,029,349 | $0 |
| 2020-08-26 | $661.62 | $661.62 | $519.42 | $519.42 | $3,039,278 | $0 |
| 2020-08-27 | $518.73 | $518.73 | $448.95 | $488.48 | $1,795,106 | $0 |
| 2020-08-28 | $488.44 | $495.69 | $201.92 | $202.56 | $4,795,270 | $0 |
| 2020-08-29 | $202.55 | $278.05 | $193.42 | $275.80 | $3,110,772 | $0 |
| 2020-08-30 | $275.73 | $529.88 | $275.12 | $529.03 | $3,039,455 | $0 |
| 2020-08-31 | $529.05 | $561.37 | $444.84 | $447.43 | $2,186,851 | $0 |