Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003630 | $0.003656 | $0.003290 | $0.003520 | $4,277,180 | $0 |
| 2018-08-02 | $0.003526 | $0.003716 | $0.003278 | $0.003306 | $3,351,720 | $0 |
| 2018-08-03 | $0.003302 | $0.003302 | $0.002869 | $0.003037 | $4,569,500 | $0 |
| 2018-08-04 | $0.003054 | $0.003151 | $0.002809 | $0.002838 | $2,151,380 | $0 |
| 2018-08-05 | $0.002865 | $0.002867 | $0.002558 | $0.002706 | $3,097,580 | $0 |
| 2018-08-06 | $0.002710 | $0.002896 | $0.002619 | $0.002635 | $3,992,030 | $0 |
| 2018-08-07 | $0.002631 | $0.002699 | $0.002360 | $0.002360 | $2,694,820 | $0 |
| 2018-08-08 | $0.002347 | $0.003045 | $0.001735 | $0.001758 | $2,856,930 | $0 |
| 2018-08-09 | $0.001762 | $0.002300 | $0.001757 | $0.002065 | $2,811,420 | $0 |
| 2018-08-10 | $0.002063 | $0.002220 | $0.001930 | $0.001952 | $2,578,410 | $0 |
| 2018-08-11 | $0.001947 | $0.001947 | $0.001753 | $0.001856 | $2,960,050 | $0 |
| 2018-08-12 | $0.001849 | $0.001980 | $0.001782 | $0.001873 | $2,250,360 | $0 |
| 2018-08-13 | $0.001872 | $0.002060 | $0.001856 | $0.001909 | $2,663,880 | $0 |
| 2018-08-14 | $0.001908 | $0.001908 | $0.001575 | $0.001706 | $2,131,340 | $0 |
| 2018-08-15 | $0.001711 | $0.001807 | $0.001659 | $0.001666 | $1,978,220 | $0 |
| 2018-08-16 | $0.001666 | $0.001673 | $0.001599 | $0.001665 | $1,867,600 | $0 |
| 2018-08-17 | $0.001664 | $0.002095 | $0.001643 | $0.002095 | $3,269,310 | $0 |
| 2018-08-18 | $0.002221 | $0.002253 | $0.001850 | $0.001949 | $3,543,970 | $0 |
| 2018-08-19 | $0.001944 | $0.001998 | $0.001835 | $0.001904 | $1,746,910 | $0 |
| 2018-08-20 | $0.001904 | $0.001937 | $0.001641 | $0.001644 | $1,909,490 | $0 |
| 2018-08-21 | $0.001645 | $0.001738 | $0.001630 | $0.001693 | $1,514,010 | $0 |
| 2018-08-22 | $0.001693 | $0.001807 | $0.001602 | $0.001609 | $1,800,110 | $0 |
| 2018-08-23 | $0.001606 | $0.001662 | $0.001575 | $0.001632 | $1,689,940 | $0 |
| 2018-08-24 | $0.001636 | $0.001694 | $0.001603 | $0.001685 | $1,586,060 | $0 |
| 2018-08-25 | $0.001683 | $0.001696 | $0.001642 | $0.001670 | $1,227,140 | $0 |
| 2018-08-26 | $0.001671 | $0.001780 | $0.001620 | $0.001753 | $1,579,250 | $0 |
| 2018-08-27 | $0.001768 | $0.001824 | $0.001736 | $0.001792 | $1,477,990 | $0 |
| 2018-08-28 | $0.001794 | $0.001870 | $0.001731 | $0.001832 | $1,633,700 | $0 |
| 2018-08-29 | $0.001834 | $0.001834 | $0.001734 | $0.001758 | $1,312,610 | $0 |
| 2018-08-30 | $0.001758 | $0.001763 | $0.001612 | $0.001689 | $1,157,830 | $0 |
| 2018-08-31 | $0.001689 | $0.001715 | $0.001601 | $0.001620 | $1,077,260 | $0 |