Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0003220 | $0.0003996 | $0.0003136 | $0.0003826 | $436,450 | $6,198,476 |
| 2019-02-02 | $0.0003780 | $0.0004071 | $0.0003545 | $0.0004036 | $363,229 | $6,538,661 |
| 2019-02-03 | $0.0004026 | $0.0004200 | $0.0003266 | $0.0003316 | $492,959 | $5,371,910 |
| 2019-02-04 | $0.0003343 | $0.0004436 | $0.0003308 | $0.0003795 | $700,186 | $6,148,017 |
| 2019-02-05 | $0.0003790 | $0.0004223 | $0.0003783 | $0.0003886 | $989,692 | $6,295,752 |
| 2019-02-06 | $0.0003897 | $0.0004051 | $0.0003688 | $0.0003806 | $347,095 | $6,165,628 |
| 2019-02-07 | $0.0003800 | $0.0004136 | $0.0003782 | $0.0003829 | $887,764 | $6,202,437 |
| 2019-02-08 | $0.0003826 | $0.0004496 | $0.0003811 | $0.0004454 | $457,957 | $7,215,399 |
| 2019-02-09 | $0.0004469 | $0.0004469 | $0.0003826 | $0.0004023 | $666,260 | $6,516,546 |
| 2019-02-10 | $0.0004016 | $0.0004082 | $0.0003741 | $0.0003850 | $451,231 | $6,237,411 |
| 2019-02-11 | $0.0003857 | $0.0003883 | $0.0003553 | $0.0003732 | $1,048,862 | $6,046,421 |
| 2019-02-12 | $0.0003736 | $0.0003741 | $0.0003545 | $0.0003621 | $1,017,682 | $5,866,119 |
| 2019-02-13 | $0.0003620 | $0.0003765 | $0.0003512 | $0.0003636 | $1,009,097 | $5,891,120 |
| 2019-02-14 | $0.0003634 | $0.0004140 | $0.0003593 | $0.0003719 | $1,287,583 | $6,024,212 |
| 2019-02-15 | $0.0003724 | $0.0003995 | $0.0003658 | $0.0003683 | $1,056,836 | $5,966,203 |
| 2019-02-16 | $0.0003684 | $0.0003885 | $0.0003544 | $0.0003661 | $2,034,032 | $5,930,859 |
| 2019-02-17 | $0.0003656 | $0.0003806 | $0.0003625 | $0.0003774 | $851,054 | $6,114,640 |
| 2019-02-18 | $0.0003775 | $0.0003897 | $0.0003635 | $0.0003740 | $1,712,305 | $6,058,381 |
| 2019-02-19 | $0.0003743 | $0.0003906 | $0.0003704 | $0.0003790 | $1,246,775 | $6,140,506 |
| 2019-02-20 | $0.0003780 | $0.0003817 | $0.0003583 | $0.0003786 | $1,211,113 | $6,133,105 |
| 2019-02-21 | $0.0003780 | $0.0003849 | $0.0003520 | $0.0003565 | $1,587,482 | $5,775,815 |
| 2019-02-22 | $0.0003560 | $0.0003793 | $0.0003550 | $0.0003713 | $1,773,344 | $6,014,626 |
| 2019-02-23 | $0.0003707 | $0.0003869 | $0.0003682 | $0.0003738 | $1,818,279 | $6,055,378 |
| 2019-02-24 | $0.0003739 | $0.0003915 | $0.0003416 | $0.0003452 | $1,722,043 | $5,592,178 |
| 2019-02-25 | $0.0003426 | $0.0003567 | $0.0003418 | $0.0003541 | $1,218,529 | $5,736,361 |
| 2019-02-26 | $0.0003541 | $0.0003697 | $0.0003538 | $0.0003587 | $1,753,832 | $5,810,536 |
| 2019-02-27 | $0.0003589 | $0.0003613 | $0.0003414 | $0.0003432 | $1,116,527 | $5,560,131 |
| 2019-02-28 | $0.0003433 | $0.0003492 | $0.0003224 | $0.0003394 | $1,390,223 | $5,497,559 |