zzz.finance ZZZ
Xếp hạng #?
05:50:07 21/01/2021
zzz.finance (ZZZ)
Không theo dõi
Lịch sử giá zzz.finance (ZZZ) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $447.85 | $447.85 | $371.88 | $373.93 | $1,649,348 | $0 |
| 2020-09-02 | $372.40 | $376.42 | $302.51 | $319.56 | $1,525,827 | $0 |
| 2020-09-03 | $321.28 | $353.43 | $317.64 | $344.40 | $1,401,148 | $0 |
| 2020-09-04 | $345.48 | $348.67 | $312.48 | $312.48 | $1,233,328 | $0 |
| 2020-09-05 | $312.43 | $312.78 | $192.56 | $196.36 | $1,006,811 | $0 |
| 2020-09-06 | $196.13 | $247.16 | $180.34 | $246.31 | $1,052,079 | $0 |
| 2020-09-07 | $246.31 | $261.49 | $236.42 | $237.05 | $556,148 | $0 |
| 2020-09-08 | $237.07 | $238.85 | $205.32 | $205.52 | $491,086 | $0 |
| 2020-09-09 | $205.61 | $206.04 | $189.26 | $200.63 | $416,512 | $0 |
| 2020-09-10 | $200.63 | $216.41 | $186.72 | $187.16 | $558,645 | $0 |
| 2020-09-11 | $187.26 | $188.40 | $158.74 | $160.11 | $615,074 | $0 |
| 2020-09-12 | $160.09 | $165.82 | $155.42 | $165.80 | $598,721 | $0 |
| 2020-09-13 | $165.81 | $172.80 | $165.00 | $171.00 | $505,441 | $0 |
| 2020-09-14 | $171.23 | $201.12 | $167.97 | $201.12 | $568,812 | $0 |
| 2020-09-15 | $201.12 | $256.16 | $201.03 | $256.16 | $875,799 | $0 |
| 2020-09-16 | $256.06 | $256.06 | $217.09 | $217.09 | $566,494 | $0 |
| 2020-09-17 | $217.01 | $221.84 | $206.87 | $215.01 | $454,373 | $0 |
| 2020-09-18 | $214.69 | $264.16 | $186.25 | $201.46 | $400,592 | $0 |
| 2020-09-19 | $201.46 | $203.80 | $189.54 | $190.60 | $440,124 | $0 |
| 2020-09-20 | $190.67 | $190.67 | $172.97 | $177.46 | $407,101 | $0 |
| 2020-09-21 | $177.46 | $181.10 | $154.35 | $154.53 | $312,477 | $0 |
| 2020-09-22 | $154.27 | $154.70 | $141.52 | $146.30 | $249,708 | $0 |
| 2020-09-23 | $145.48 | $165.47 | $145.48 | $156.58 | $255,875 | $0 |
| 2020-09-24 | $156.59 | $157.51 | $138.88 | $139.79 | $318,326 | $0 |
| 2020-09-25 | $139.79 | $139.91 | $132.11 | $132.11 | $252,114 | $0 |
| 2020-09-26 | $132.05 | $132.13 | $3.57 | $131.43 | $362,847 | $0 |
| 2020-09-27 | $131.43 | $166.81 | $3.08 | $166.79 | $431,064 | $0 |
| 2020-09-28 | $166.81 | $229.11 | $166.81 | $228.61 | $486,603 | $0 |
| 2020-09-29 | $228.58 | $239.25 | $227.92 | $234.19 | $419,508 | $0 |
| 2020-09-30 | $234.59 | $234.94 | $184.73 | $184.94 | $239,182 | $0 |