Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001619 | $0.001736 | $0.001595 | $0.001704 | $1,110,910 | $0 |
| 2018-09-02 | $0.001704 | $0.001722 | $0.001631 | $0.001649 | $1,051,770 | $0 |
| 2018-09-03 | $0.001650 | $0.001662 | $0.001599 | $0.001613 | $673,002 | $0 |
| 2018-09-04 | $0.001613 | $0.001710 | $0.001591 | $0.001641 | $1,530,090 | $0 |
| 2018-09-05 | $0.001641 | $0.001664 | $0.001205 | $0.001205 | $1,782,880 | $0 |
| 2018-09-06 | $0.001182 | $0.001310 | $0.001122 | $0.001237 | $1,391,580 | $0 |
| 2018-09-07 | $0.001240 | $0.001352 | $0.001214 | $0.001296 | $1,714,480 | $0 |
| 2018-09-08 | $0.001296 | $0.001324 | $0.001139 | $0.001162 | $1,135,840 | $0 |
| 2018-09-09 | $0.001160 | $0.001177 | $0.001065 | $0.001099 | $1,002,420 | $0 |
| 2018-09-10 | $0.001098 | $0.001143 | $0.001072 | $0.001077 | $1,502,080 | $17,442,378 |
| 2018-09-11 | $0.001076 | $0.001135 | $0.001032 | $0.001032 | $1,177,010 | $16,710,786 |
| 2018-09-12 | $0.001032 | $0.001054 | $0.0008744 | $0.0009580 | $895,564 | $15,519,130 |
| 2018-09-13 | $0.0009591 | $0.001086 | $0.0009589 | $0.001067 | $1,207,740 | $17,285,076 |
| 2018-09-14 | $0.001065 | $0.001086 | $0.0009923 | $0.001038 | $1,136,970 | $16,823,376 |
| 2018-09-15 | $0.001032 | $0.001106 | $0.001019 | $0.001061 | $1,145,190 | $17,195,652 |
| 2018-09-16 | $0.001063 | $0.001063 | $0.0009701 | $0.001031 | $1,028,020 | $16,700,580 |
| 2018-09-17 | $0.001029 | $0.001037 | $0.0009279 | $0.0009333 | $908,771 | $15,120,221 |
| 2018-09-18 | $0.0009335 | $0.0009979 | $0.0009256 | $0.0009979 | $765,109 | $16,166,757 |
| 2018-09-19 | $0.0009991 | $0.001018 | $0.0009479 | $0.0009602 | $589,763 | $15,554,819 |
| 2018-09-20 | $0.0009605 | $0.001006 | $0.0009586 | $0.001003 | $876,760 | $16,251,030 |
| 2018-09-21 | $0.001003 | $0.001214 | $0.0009936 | $0.001214 | $1,249,800 | $19,659,186 |
| 2018-09-22 | $0.001218 | $0.001219 | $0.001085 | $0.001109 | $1,484,430 | $17,965,962 |
| 2018-09-23 | $0.001112 | $0.001171 | $0.001098 | $0.001122 | $1,208,530 | $18,173,160 |
| 2018-09-24 | $0.001123 | $0.001153 | $0.001096 | $0.001118 | $1,377,400 | $18,115,164 |
| 2018-09-25 | $0.001119 | $0.001408 | $0.001023 | $0.001273 | $2,623,750 | $20,619,846 |
| 2018-09-26 | $0.001272 | $0.001386 | $0.001154 | $0.001303 | $2,656,100 | $21,108,924 |
| 2018-09-27 | $0.001297 | $0.001427 | $0.001252 | $0.001427 | $783,188 | $23,115,294 |
| 2018-09-28 | $0.001425 | $0.002076 | $0.001425 | $0.001923 | $8,140,090 | $31,149,036 |
| 2018-09-29 | $0.001917 | $0.001917 | $0.001660 | $0.001723 | $2,036,700 | $27,913,410 |
| 2018-09-30 | $0.001738 | $0.002103 | $0.001708 | $0.002037 | $4,459,990 | $32,992,434 |