Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005712 | $0.006785 | $0.004964 | $0.006176 | $31,697,600 | $0 |
| 2018-07-02 | $0.006186 | $0.008265 | $0.006178 | $0.007829 | $48,343,200 | $0 |
| 2018-07-03 | $0.007810 | $0.008080 | $0.006115 | $0.006591 | $26,781,300 | $0 |
| 2018-07-04 | $0.006602 | $0.006966 | $0.005234 | $0.006279 | $20,725,200 | $0 |
| 2018-07-05 | $0.006371 | $0.006957 | $0.005894 | $0.005956 | $15,005,100 | $0 |
| 2018-07-06 | $0.005913 | $0.006107 | $0.005194 | $0.005379 | $12,229,900 | $0 |
| 2018-07-07 | $0.005360 | $0.005506 | $0.004896 | $0.005349 | $11,975,100 | $0 |
| 2018-07-08 | $0.005339 | $0.005695 | $0.005017 | $0.005038 | $10,213,400 | $0 |
| 2018-07-09 | $0.005034 | $0.005034 | $0.004502 | $0.004595 | $9,412,430 | $0 |
| 2018-07-10 | $0.004592 | $0.004607 | $0.003888 | $0.003888 | $10,255,100 | $0 |
| 2018-07-11 | $0.003886 | $0.004917 | $0.003835 | $0.004582 | $10,630,800 | $0 |
| 2018-07-12 | $0.004577 | $0.004822 | $0.004028 | $0.004268 | $8,513,670 | $0 |
| 2018-07-13 | $0.004290 | $0.004822 | $0.004277 | $0.004681 | $7,859,310 | $0 |
| 2018-07-14 | $0.004675 | $0.004724 | $0.004261 | $0.004470 | $7,114,980 | $0 |
| 2018-07-15 | $0.004466 | $0.004621 | $0.004282 | $0.004509 | $6,442,680 | $0 |
| 2018-07-16 | $0.004519 | $0.005230 | $0.004502 | $0.005230 | $9,389,740 | $0 |
| 2018-07-17 | $0.005260 | $0.005817 | $0.004995 | $0.005625 | $14,322,200 | $0 |
| 2018-07-18 | $0.005643 | $0.005835 | $0.005070 | $0.005107 | $10,952,500 | $0 |
| 2018-07-19 | $0.005150 | $0.005185 | $0.004863 | $0.005010 | $7,870,000 | $0 |
| 2018-07-20 | $0.005016 | $0.005439 | $0.004862 | $0.005262 | $5,611,140 | $0 |
| 2018-07-21 | $0.005287 | $0.005287 | $0.004873 | $0.005110 | $3,781,830 | $0 |
| 2018-07-22 | $0.005127 | $0.005175 | $0.004545 | $0.004752 | $5,287,940 | $0 |
| 2018-07-23 | $0.004737 | $0.004787 | $0.004280 | $0.004280 | $4,337,460 | $0 |
| 2018-07-24 | $0.004268 | $0.004482 | $0.004090 | $0.004387 | $4,837,200 | $0 |
| 2018-07-25 | $0.004365 | $0.005009 | $0.004274 | $0.004680 | $5,564,120 | $0 |
| 2018-07-26 | $0.004684 | $0.004824 | $0.004433 | $0.004579 | $5,780,520 | $0 |
| 2018-07-27 | $0.004526 | $0.004665 | $0.004442 | $0.004537 | $1,340,880 | $0 |
| 2018-07-28 | $0.004535 | $0.004628 | $0.004476 | $0.004509 | $1,625,800 | $0 |
| 2018-07-29 | $0.004506 | $0.004554 | $0.004440 | $0.004509 | $1,558,780 | $0 |
| 2018-07-30 | $0.004496 | $0.004514 | $0.004071 | $0.004182 | $4,078,580 | $0 |
| 2018-07-31 | $0.004229 | $0.004308 | $0.003477 | $0.003630 | $2,419,050 | $0 |