Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002033 | $0.002191 | $0.001965 | $0.002056 | $3,638,200 | $33,314,004 |
| 2018-10-02 | $0.002066 | $0.002709 | $0.002066 | $0.002709 | $8,171,060 | $43,878,347 |
| 2018-10-03 | $0.002655 | $0.002659 | $0.002000 | $0.002083 | $6,095,090 | $33,739,740 |
| 2018-10-04 | $0.002085 | $0.002155 | $0.001790 | $0.001840 | $3,993,990 | $29,806,542 |
| 2018-10-05 | $0.001840 | $0.001975 | $0.001558 | $0.001889 | $4,918,200 | $30,606,822 |
| 2018-10-06 | $0.001901 | $0.002288 | $0.001889 | $0.002163 | $6,036,930 | $35,046,594 |
| 2018-10-07 | $0.002165 | $0.002179 | $0.002014 | $0.002062 | $4,034,860 | $33,407,802 |
| 2018-10-08 | $0.002066 | $0.002135 | $0.002033 | $0.002062 | $3,991,500 | $33,401,322 |
| 2018-10-09 | $0.002063 | $0.002360 | $0.002032 | $0.002134 | $5,955,710 | $34,576,956 |
| 2018-10-10 | $0.002127 | $0.002283 | $0.002075 | $0.002233 | $4,424,020 | $36,180,270 |
| 2018-10-11 | $0.002235 | $0.002237 | $0.001637 | $0.001660 | $3,970,750 | $26,899,128 |
| 2018-10-12 | $0.001639 | $0.001826 | $0.001632 | $0.001740 | $1,777,970 | $28,189,944 |
| 2018-10-13 | $0.001734 | $0.001886 | $0.001693 | $0.001755 | $2,311,420 | $28,424,520 |
| 2018-10-14 | $0.001751 | $0.001772 | $0.001556 | $0.001583 | $2,495,980 | $25,646,220 |
| 2018-10-15 | $0.001581 | $0.001805 | $0.001547 | $0.001652 | $4,340,740 | $26,765,316 |
| 2018-10-16 | $0.001655 | $0.001668 | $0.001545 | $0.001580 | $1,869,370 | $25,596,486 |
| 2018-10-17 | $0.001583 | $0.001601 | $0.001374 | $0.001384 | $2,859,390 | $22,420,800 |
| 2018-10-18 | $0.001385 | $0.001505 | $0.001385 | $0.001427 | $2,153,090 | $23,120,316 |
| 2018-10-19 | $0.001426 | $0.001431 | $0.001363 | $0.001409 | $1,484,580 | $22,830,498 |
| 2018-10-20 | $0.001409 | $0.001522 | $0.001404 | $0.001483 | $1,823,900 | $24,030,756 |
| 2018-10-21 | $0.001484 | $0.001527 | $0.001482 | $0.001493 | $2,100,100 | $24,184,494 |
| 2018-10-22 | $0.001492 | $0.001498 | $0.001429 | $0.001454 | $459,546 | $23,556,096 |
| 2018-10-23 | $0.001452 | $0.001477 | $0.001402 | $0.001418 | $467,518 | $22,970,466 |
| 2018-10-24 | $0.001417 | $0.001464 | $0.001363 | $0.001382 | $1,394,270 | $22,387,428 |
| 2018-10-25 | $0.001382 | $0.001411 | $0.001301 | $0.001354 | $596,169 | $21,927,672 |
| 2018-10-26 | $0.001348 | $0.001366 | $0.001297 | $0.001305 | $1,317,650 | $21,135,330 |
| 2018-10-27 | $0.001304 | $0.001328 | $0.001244 | $0.001279 | $2,081,240 | $20,718,504 |
| 2018-10-28 | $0.001286 | $0.001508 | $0.001268 | $0.001428 | $2,121,180 | $23,140,080 |
| 2018-10-29 | $0.001427 | $0.001511 | $0.001326 | $0.001349 | $1,004,640 | $21,846,672 |
| 2018-10-30 | $0.001348 | $0.001373 | $0.001225 | $0.001232 | $769,890 | $19,956,294 |
| 2018-10-31 | $0.001236 | $0.001285 | $0.001207 | $0.001251 | $1,379,980 | $20,273,814 |