Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.002340 | $0.002398 | $0.002204 | $0.002386 | $5,535,620 | $0 |
| 2018-06-02 | $0.002385 | $0.002455 | $0.002281 | $0.002366 | $9,981,380 | $0 |
| 2018-06-03 | $0.002365 | $0.002453 | $0.002311 | $0.002383 | $9,516,110 | $0 |
| 2018-06-04 | $0.002384 | $0.002401 | $0.002180 | $0.002272 | $7,326,450 | $0 |
| 2018-06-05 | $0.002272 | $0.002329 | $0.002171 | $0.002287 | $5,339,160 | $0 |
| 2018-06-06 | $0.002285 | $0.002405 | $0.002240 | $0.002334 | $7,023,770 | $0 |
| 2018-06-07 | $0.002335 | $0.003522 | $0.002303 | $0.003430 | $29,284,200 | $0 |
| 2018-06-08 | $0.003386 | $0.003642 | $0.003126 | $0.003212 | $13,049,000 | $0 |
| 2018-06-09 | $0.003214 | $0.003290 | $0.003099 | $0.003138 | $8,073,780 | $0 |
| 2018-06-10 | $0.003162 | $0.003162 | $0.002674 | $0.002767 | $9,531,780 | $0 |
| 2018-06-11 | $0.002784 | $0.003013 | $0.002726 | $0.003005 | $8,720,370 | $0 |
| 2018-06-12 | $0.003007 | $0.003915 | $0.002967 | $0.003555 | $18,575,600 | $0 |
| 2018-06-13 | $0.003563 | $0.006125 | $0.003518 | $0.004774 | $38,449,900 | $0 |
| 2018-06-14 | $0.004825 | $0.004829 | $0.004101 | $0.004261 | $6,598,820 | $0 |
| 2018-06-15 | $0.004249 | $0.004344 | $0.003898 | $0.003934 | $11,595,800 | $0 |
| 2018-06-16 | $0.003920 | $0.004373 | $0.003857 | $0.004076 | $11,028,000 | $0 |
| 2018-06-17 | $0.004043 | $0.004101 | $0.003206 | $0.003426 | $3,114,370 | $0 |
| 2018-06-18 | $0.003369 | $0.003754 | $0.003182 | $0.003429 | $5,878,790 | $0 |
| 2018-06-19 | $0.003428 | $0.003499 | $0.002881 | $0.002982 | $10,526,000 | $0 |
| 2018-06-20 | $0.002984 | $0.003849 | $0.002848 | $0.003732 | $6,348,280 | $0 |
| 2018-06-21 | $0.003713 | $0.003713 | $0.003137 | $0.003235 | $4,021,560 | $0 |
| 2018-06-22 | $0.003216 | $0.003498 | $0.002830 | $0.003052 | $6,432,260 | $0 |
| 2018-06-23 | $0.003048 | $0.004405 | $0.003039 | $0.003750 | $11,102,400 | $0 |
| 2018-06-24 | $0.003767 | $0.004258 | $0.003519 | $0.003971 | $8,403,730 | $0 |
| 2018-06-25 | $0.003956 | $0.003990 | $0.003635 | $0.003815 | $2,908,710 | $0 |
| 2018-06-26 | $0.003815 | $0.003815 | $0.003524 | $0.003524 | $3,991,120 | $0 |
| 2018-06-27 | $0.003529 | $0.003621 | $0.003406 | $0.003555 | $4,621,070 | $0 |
| 2018-06-28 | $0.003556 | $0.003991 | $0.003485 | $0.003816 | $5,453,800 | $0 |
| 2018-06-29 | $0.003817 | $0.004150 | $0.003644 | $0.004090 | $6,101,490 | $0 |
| 2018-06-30 | $0.004090 | $0.005796 | $0.004090 | $0.005796 | $24,283,500 | $0 |