zzz.finance ZZZ
Xếp hạng #?
05:50:07 21/01/2021
zzz.finance (ZZZ)
Không theo dõi
Lịch sử giá zzz.finance (ZZZ) 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 | $43.94 | $44.05 | $33.33 | $34.64 | $16,490.15 | $0 |
| 2020-12-02 | $34.64 | $37.28 | $30.78 | $33.14 | $18,025.39 | $0 |
| 2020-12-03 | $33.14 | $43.95 | $33.00 | $37.57 | $22,466.90 | $0 |
| 2020-12-04 | $37.57 | $42.39 | $32.68 | $34.87 | $28,613.01 | $0 |
| 2020-12-05 | $34.87 | $52.23 | $30.38 | $52.23 | $76,875.91 | $0 |
| 2020-12-06 | $52.23 | $79.79 | $45.14 | $56.09 | $260,579 | $0 |
| 2020-12-07 | $56.09 | $68.99 | $40.86 | $58.87 | $143,126 | $0 |
| 2020-12-08 | $58.87 | $63.07 | $47.77 | $47.88 | $27,723.75 | $0 |
| 2020-12-09 | $47.88 | $50.54 | $41.14 | $44.55 | $46,306.19 | $0 |
| 2020-12-10 | $44.55 | $46.48 | $32.74 | $39.86 | $43,463.09 | $0 |
| 2020-12-11 | $39.85 | $45.53 | $32.85 | $38.06 | $60,552.91 | $0 |
| 2020-12-12 | $38.06 | $41.01 | $34.39 | $36.86 | $23,817.87 | $0 |
| 2020-12-13 | $36.86 | $40.09 | $35.29 | $36.86 | $19,402.39 | $0 |
| 2020-12-14 | $36.86 | $39.47 | $35.44 | $37.35 | $9,092.42 | $0 |
| 2020-12-15 | $37.35 | $38.19 | $30.55 | $34.11 | $33,737.24 | $0 |
| 2020-12-16 | $34.11 | $39.05 | $31.80 | $37.92 | $14,277.38 | $0 |
| 2020-12-17 | $37.92 | $46.25 | $36.83 | $43.44 | $13,203.00 | $0 |
| 2020-12-18 | $43.44 | $43.73 | $35.96 | $40.19 | $13,918.69 | $0 |
| 2020-12-19 | $40.19 | $49.40 | $39.32 | $42.40 | $20,348.89 | $0 |
| 2020-12-20 | $42.40 | $44.22 | $41.06 | $41.59 | $2,205.25 | $0 |
| 2020-12-21 | $41.59 | $41.98 | $4.86 | $32.79 | $98,183.57 | $0 |
| 2020-12-22 | $32.79 | $38.59 | $19.94 | $33.07 | $18,436.15 | $0 |
| 2020-12-23 | $33.07 | $35.99 | $22.42 | $25.09 | $3,750.04 | $0 |
| 2020-12-24 | $25.09 | $27.13 | $24.40 | $24.93 | $1,128.29 | $0 |
| 2020-12-25 | $24.93 | $26.55 | $24.44 | $25.29 | $532.12 | $0 |
| 2020-12-26 | $25.29 | $25.39 | $19.06 | $21.11 | $0 | $0 |
| 2020-12-27 | $21.10 | $23.59 | $20.88 | $22.74 | $0 | $0 |
| 2020-12-28 | $22.74 | $24.76 | $22.70 | $24.27 | $0 | $0 |
| 2020-12-29 | $24.27 | $24.48 | $23.02 | $24.39 | $0 | $0 |
| 2020-12-30 | $24.39 | $25.06 | $23.96 | $24.98 | $0 | $0 |
| 2020-12-31 | $24.98 | $25.08 | $24.17 | $24.51 | $0 | $0 |