Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001252 | $0.001393 | $0.001230 | $0.001254 | $1,838,560 | $20,312,208 |
| 2018-11-02 | $0.001254 | $0.001270 | $0.001215 | $0.001243 | $1,947,720 | $20,143,404 |
| 2018-11-03 | $0.001243 | $0.001260 | $0.001217 | $0.001231 | $2,363,610 | $19,944,954 |
| 2018-11-04 | $0.001231 | $0.001256 | $0.001198 | $0.001231 | $2,826,650 | $19,942,848 |
| 2018-11-05 | $0.001242 | $0.001276 | $0.001225 | $0.001238 | $2,455,760 | $20,049,930 |
| 2018-11-06 | $0.001236 | $0.001392 | $0.001198 | $0.001296 | $3,890,510 | $20,792,862 |
| 2018-11-07 | $0.001300 | $0.001372 | $0.001276 | $0.001361 | $3,678,790 | $22,051,764 |
| 2018-11-08 | $0.001350 | $0.001360 | $0.001262 | $0.001266 | $2,479,050 | $20,503,530 |
| 2018-11-09 | $0.001265 | $0.001303 | $0.001235 | $0.001240 | $377,026 | $20,084,436 |
| 2018-11-10 | $0.001240 | $0.001261 | $0.001205 | $0.001234 | $460,366 | $19,990,962 |
| 2018-11-11 | $0.001240 | $0.001284 | $0.001187 | $0.001230 | $2,799,850 | $19,932,156 |
| 2018-11-12 | $0.001231 | $0.001242 | $0.001192 | $0.001213 | $2,322,250 | $19,655,136 |
| 2018-11-13 | $0.001213 | $0.001219 | $0.001112 | $0.001181 | $2,870,130 | $19,135,116 |
| 2018-11-14 | $0.001187 | $0.001187 | $0.0009658 | $0.0009978 | $2,611,610 | $16,163,809 |
| 2018-11-15 | $0.001000 | $0.001032 | $0.0009779 | $0.001014 | $2,164,020 | $16,428,258 |
| 2018-11-16 | $0.001049 | $0.001078 | $0.001003 | $0.001021 | $2,312,360 | $16,535,502 |
| 2018-11-17 | $0.001025 | $0.001058 | $0.001020 | $0.001035 | $2,160,000 | $16,770,240 |
| 2018-11-18 | $0.001045 | $0.001053 | $0.0009778 | $0.001005 | $2,288,560 | $16,280,028 |
| 2018-11-19 | $0.001004 | $0.001050 | $0.0008866 | $0.0008917 | $2,432,670 | $14,445,637 |
| 2018-11-20 | $0.0008896 | $0.0009048 | $0.0007472 | $0.0007987 | $2,231,030 | $12,938,729 |
| 2018-11-21 | $0.0008053 | $0.0008562 | $0.0007760 | $0.0008499 | $1,846,310 | $13,768,590 |
| 2018-11-22 | $0.0008485 | $0.0008627 | $0.0007849 | $0.0007849 | $1,823,570 | $12,714,797 |
| 2018-11-23 | $0.0007803 | $0.0007867 | $0.0007362 | $0.0007556 | $2,362,910 | $12,241,449 |
| 2018-11-24 | $0.0007553 | $0.0007688 | $0.0006057 | $0.0006263 | $1,810,140 | $10,146,173 |
| 2018-11-25 | $0.0006248 | $0.0006276 | $0.0005160 | $0.0005582 | $786,227 | $9,043,131 |
| 2018-11-26 | $0.0005556 | $0.0005748 | $0.0004969 | $0.0005201 | $1,737,290 | $8,426,414 |
| 2018-11-27 | $0.0005176 | $0.0006108 | $0.0005086 | $0.0005965 | $1,608,990 | $9,662,619 |
| 2018-11-28 | $0.0005971 | $0.0007265 | $0.0005830 | $0.0007036 | $2,700,530 | $11,398,887 |
| 2018-11-29 | $0.0007043 | $0.0007045 | $0.0006401 | $0.0006705 | $2,335,606 | $10,862,033 |
| 2018-11-30 | $0.0006638 | $0.0006679 | $0.0005976 | $0.0006116 | $1,980,100 | $9,908,076 |