Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0006148 | $0.0006629 | $0.0005954 | $0.0006501 | $1,203,261 | $10,531,492 |
| 2018-12-02 | $0.0006408 | $0.0006472 | $0.0006145 | $0.0006156 | $1,539,811 | $9,972,818 |
| 2018-12-03 | $0.0006167 | $0.0006234 | $0.0005639 | $0.0005829 | $987,139 | $9,443,240 |
| 2018-12-04 | $0.0005819 | $0.0006190 | $0.0005679 | $0.0005839 | $1,184,006 | $9,458,983 |
| 2018-12-05 | $0.0005870 | $0.0006204 | $0.0005510 | $0.0005654 | $279,786 | $9,158,730 |
| 2018-12-06 | $0.0005653 | $0.0005841 | $0.0004889 | $0.0004916 | $1,495,371 | $7,964,570 |
| 2018-12-07 | $0.0004930 | $0.0005145 | $0.0004559 | $0.0004994 | $899,425 | $8,089,672 |
| 2018-12-08 | $0.0004989 | $0.0005377 | $0.0004891 | $0.0005015 | $1,353,905 | $8,123,507 |
| 2018-12-09 | $0.0005022 | $0.0005296 | $0.0004973 | $0.0005230 | $1,689,516 | $8,473,393 |
| 2018-12-10 | $0.0005223 | $0.0005263 | $0.0004986 | $0.0005044 | $1,082,911 | $8,170,788 |
| 2018-12-11 | $0.0005037 | $0.0005037 | $0.0004736 | $0.0004761 | $328,868 | $7,712,068 |
| 2018-12-12 | $0.0004768 | $0.0004943 | $0.0004546 | $0.0004792 | $1,224,775 | $7,762,963 |
| 2018-12-13 | $0.0004801 | $0.0004805 | $0.0004484 | $0.0004579 | $866,745 | $7,417,889 |
| 2018-12-14 | $0.0004582 | $0.0004594 | $0.0004216 | $0.0004307 | $1,041,720 | $6,976,634 |
| 2018-12-15 | $0.0004307 | $0.0004496 | $0.0004025 | $0.0004208 | $1,112,703 | $6,817,555 |
| 2018-12-16 | $0.0004210 | $0.0004313 | $0.0004105 | $0.0004168 | $1,139,703 | $6,752,239 |
| 2018-12-17 | $0.0004174 | $0.0004388 | $0.0004011 | $0.0004375 | $1,412,051 | $7,087,375 |
| 2018-12-18 | $0.0004374 | $0.0004519 | $0.0004217 | $0.0004499 | $1,528,473 | $7,288,241 |
| 2018-12-19 | $0.0004513 | $0.0004737 | $0.0004216 | $0.0004216 | $1,474,450 | $6,830,018 |
| 2018-12-20 | $0.0004228 | $0.0004647 | $0.0004106 | $0.0004290 | $1,499,788 | $6,950,535 |
| 2018-12-21 | $0.0004298 | $0.0004394 | $0.0003684 | $0.0003684 | $1,597,671 | $5,968,382 |
| 2018-12-22 | $0.0003673 | $0.0003821 | $0.0003456 | $0.0003491 | $1,344,896 | $5,655,900 |
| 2018-12-23 | $0.0003438 | $0.0004345 | $0.0003438 | $0.0003960 | $1,951,506 | $6,415,469 |
| 2018-12-24 | $0.0003957 | $0.0004908 | $0.0003957 | $0.0004450 | $2,290,527 | $7,209,386 |
| 2018-12-25 | $0.0004448 | $0.0004449 | $0.0003879 | $0.0004021 | $1,293,404 | $6,513,547 |
| 2018-12-26 | $0.0004025 | $0.0004182 | $0.0003771 | $0.0003977 | $1,375,785 | $6,441,961 |
| 2018-12-27 | $0.0003977 | $0.0004009 | $0.0003597 | $0.0003616 | $1,266,186 | $5,858,329 |
| 2018-12-28 | $0.0003612 | $0.0004173 | $0.0003551 | $0.0004070 | $660,577 | $6,593,013 |
| 2018-12-29 | $0.0004074 | $0.0004116 | $0.0003844 | $0.0003844 | $1,003,852 | $6,227,372 |
| 2018-12-30 | $0.0003846 | $0.0004080 | $0.0003838 | $0.0003971 | $114,065 | $6,433,476 |
| 2018-12-31 | $0.0003975 | $0.0004069 | $0.0003843 | $0.0003941 | $323,879 | $6,385,084 |