Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003942 | $0.0004031 | $0.0003859 | $0.0004018 | $1,108,068 | $6,509,163 |
| 2019-01-02 | $0.0004034 | $0.0004055 | $0.0003887 | $0.0003990 | $1,026,232 | $6,464,113 |
| 2019-01-03 | $0.0003994 | $0.0003996 | $0.0003629 | $0.0003705 | $1,473,793 | $6,002,868 |
| 2019-01-04 | $0.0003703 | $0.0003844 | $0.0003636 | $0.0003682 | $1,470,498 | $5,964,853 |
| 2019-01-05 | $0.0003674 | $0.0003814 | $0.0003646 | $0.0003664 | $1,145,750 | $5,935,641 |
| 2019-01-06 | $0.0003662 | $0.0004296 | $0.0003638 | $0.0004137 | $1,606,838 | $6,702,376 |
| 2019-01-07 | $0.0004137 | $0.0004148 | $0.0003746 | $0.0003847 | $1,214,387 | $6,232,334 |
| 2019-01-08 | $0.0003849 | $0.0003990 | $0.0003770 | $0.0003878 | $231,679 | $6,282,370 |
| 2019-01-09 | $0.0003888 | $0.0004094 | $0.0003820 | $0.0003899 | $1,409,677 | $6,315,809 |
| 2019-01-10 | $0.0003901 | $0.0003998 | $0.0003275 | $0.0003310 | $2,509,864 | $5,362,876 |
| 2019-01-11 | $0.0003312 | $0.0003462 | $0.0003102 | $0.0003105 | $1,622,850 | $5,029,774 |
| 2019-01-12 | $0.0003113 | $0.0003247 | $0.0003106 | $0.0003154 | $135,177 | $5,110,123 |
| 2019-01-13 | $0.0003149 | $0.0003171 | $0.0002831 | $0.0002879 | $1,291,368 | $4,663,701 |
| 2019-01-14 | $0.0002881 | $0.0002984 | $0.0002685 | $0.0002926 | $1,151,693 | $4,740,100 |
| 2019-01-15 | $0.0002924 | $0.0002968 | $0.0002661 | $0.0002765 | $1,078,615 | $4,478,818 |
| 2019-01-16 | $0.0002845 | $0.0002914 | $0.0002698 | $0.0002846 | $1,042,272 | $4,610,087 |
| 2019-01-17 | $0.0002848 | $0.0002868 | $0.0002583 | $0.0002759 | $1,167,545 | $4,468,933 |
| 2019-01-18 | $0.0002757 | $0.0002807 | $0.0002676 | $0.0002719 | $850,698 | $4,404,899 |
| 2019-01-19 | $0.0002718 | $0.0002845 | $0.0002701 | $0.0002797 | $1,117,400 | $4,531,008 |
| 2019-01-20 | $0.0002799 | $0.0002897 | $0.0002773 | $0.0002877 | $694,513 | $4,661,493 |
| 2019-01-21 | $0.0002879 | $0.0004000 | $0.0002879 | $0.0003409 | $2,059,845 | $5,522,446 |
| 2019-01-22 | $0.0003394 | $0.0003643 | $0.0003295 | $0.0003508 | $862,431 | $5,682,527 |
| 2019-01-23 | $0.0003506 | $0.0003506 | $0.0003008 | $0.0003089 | $1,062,022 | $5,004,428 |
| 2019-01-24 | $0.0003060 | $0.0003387 | $0.0003045 | $0.0003279 | $639,759 | $5,312,645 |
| 2019-01-25 | $0.0003285 | $0.0003293 | $0.0003097 | $0.0003106 | $188,170 | $5,031,251 |
| 2019-01-26 | $0.0003103 | $0.0003209 | $0.0003090 | $0.0003192 | $1,037,574 | $5,171,367 |
| 2019-01-27 | $0.0003192 | $0.0003284 | $0.0003002 | $0.0003115 | $993,904 | $5,046,989 |
| 2019-01-28 | $0.0003113 | $0.0003383 | $0.0003020 | $0.0003117 | $1,313,368 | $5,049,143 |
| 2019-01-29 | $0.0003117 | $0.0003204 | $0.0003051 | $0.0003099 | $1,724,960 | $5,020,573 |
| 2019-01-30 | $0.0003100 | $0.0003286 | $0.0003080 | $0.0003168 | $1,042,448 | $5,131,549 |
| 2019-01-31 | $0.0003167 | $0.0003260 | $0.0003140 | $0.0003218 | $954,716 | $5,212,937 |