zzz.finance ZZZ
Xếp hạng #?
05:50:07 21/01/2021
zzz.finance (ZZZ)
Không theo dõi
Lịch sử giá zzz.finance (ZZZ) 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 | $44.49 | $56.95 | $41.38 | $49.99 | $60,528.17 | $0 |
| 2020-11-02 | $49.99 | $55.18 | $41.31 | $46.07 | $47,934.66 | $0 |
| 2020-11-03 | $46.07 | $51.56 | $41.80 | $46.22 | $80,279.52 | $0 |
| 2020-11-04 | $46.22 | $51.12 | $42.58 | $49.64 | $58,116.13 | $0 |
| 2020-11-05 | $49.64 | $51.46 | $38.94 | $40.69 | $39,735.36 | $0 |
| 2020-11-06 | $40.69 | $46.31 | $40.53 | $43.74 | $21,114.65 | $0 |
| 2020-11-07 | $43.76 | $55.11 | $42.15 | $48.43 | $66,849.86 | $0 |
| 2020-11-08 | $48.49 | $50.04 | $42.26 | $45.38 | $23,055.73 | $0 |
| 2020-11-09 | $45.38 | $57.62 | $44.20 | $54.96 | $57,035.38 | $0 |
| 2020-11-10 | $54.96 | $75.25 | $54.54 | $68.78 | $124,962 | $0 |
| 2020-11-11 | $68.75 | $77.92 | $59.91 | $70.71 | $40,100.81 | $0 |
| 2020-11-12 | $70.71 | $74.60 | $65.62 | $69.27 | $38,688.77 | $0 |
| 2020-11-13 | $69.24 | $75.80 | $64.74 | $68.82 | $34,308.22 | $0 |
| 2020-11-14 | $68.85 | $90.84 | $61.41 | $65.11 | $87,005.72 | $0 |
| 2020-11-15 | $65.12 | $70.60 | $63.18 | $65.84 | $12,011.06 | $0 |
| 2020-11-16 | $65.84 | $65.84 | $57.31 | $59.47 | $15,331.80 | $0 |
| 2020-11-17 | $60.15 | $72.34 | $58.92 | $68.42 | $45,165.09 | $0 |
| 2020-11-18 | $68.38 | $71.12 | $60.28 | $62.57 | $28,022.03 | $0 |
| 2020-11-19 | $62.57 | $62.57 | $34.73 | $44.14 | $138,002 | $0 |
| 2020-11-20 | $44.14 | $52.02 | $41.96 | $51.99 | $56,564.74 | $0 |
| 2020-11-21 | $51.99 | $52.65 | $32.72 | $41.45 | $102,569 | $0 |
| 2020-11-22 | $41.45 | $47.68 | $39.99 | $41.86 | $26,156.09 | $0 |
| 2020-11-23 | $41.86 | $50.12 | $40.09 | $46.27 | $15,609.81 | $0 |
| 2020-11-24 | $46.27 | $47.31 | $36.02 | $41.70 | $53,136.00 | $0 |
| 2020-11-25 | $41.70 | $43.66 | $36.44 | $37.44 | $25,842.74 | $0 |
| 2020-11-26 | $37.44 | $39.15 | $24.95 | $34.44 | $69,599.30 | $0 |
| 2020-11-27 | $34.44 | $40.09 | $29.53 | $34.74 | $25,961.53 | $0 |
| 2020-11-28 | $34.74 | $39.97 | $33.49 | $38.90 | $25,556.67 | $0 |
| 2020-11-29 | $38.90 | $39.58 | $33.63 | $39.25 | $16,089.63 | $0 |
| 2020-11-30 | $39.25 | $43.95 | $35.66 | $43.95 | $16,046.18 | $0 |