Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003391 | $0.0003775 | $0.0003358 | $0.0003606 | $1,077,040 | $5,842,260 |
| 2019-03-02 | $0.0003599 | $0.0003645 | $0.0003425 | $0.0003485 | $818,821 | $5,645,161 |
| 2019-03-03 | $0.0003481 | $0.0003772 | $0.0003479 | $0.0003655 | $1,948,630 | $5,920,468 |
| 2019-03-04 | $0.0003650 | $0.0003663 | $0.0003388 | $0.0003456 | $1,789,278 | $5,598,402 |
| 2019-03-05 | $0.0003458 | $0.0003660 | $0.0003383 | $0.0003649 | $1,086,966 | $5,911,813 |
| 2019-03-06 | $0.0003641 | $0.0003951 | $0.0003529 | $0.0003759 | $2,146,291 | $6,088,825 |
| 2019-03-07 | $0.0003758 | $0.0003920 | $0.0003589 | $0.0003641 | $1,737,769 | $5,899,121 |
| 2019-03-08 | $0.0003674 | $0.0003724 | $0.0003531 | $0.0003568 | $979,534 | $5,780,084 |
| 2019-03-09 | $0.0003564 | $0.0003782 | $0.0003562 | $0.0003697 | $1,343,279 | $5,989,316 |
| 2019-03-10 | $0.0003703 | $0.0004090 | $0.0003703 | $0.0003891 | $1,385,622 | $6,303,557 |
| 2019-03-11 | $0.0003879 | $0.0003879 | $0.0003572 | $0.0003665 | $2,020,994 | $5,936,514 |
| 2019-03-12 | $0.0003666 | $0.0003754 | $0.0003596 | $0.0003698 | $745,843 | $5,990,758 |
| 2019-03-13 | $0.0003699 | $0.0003711 | $0.0003560 | $0.0003605 | $1,299,897 | $5,839,631 |
| 2019-03-14 | $0.0003621 | $0.0003653 | $0.0003549 | $0.0003604 | $1,038,845 | $5,837,909 |
| 2019-03-15 | $0.0003596 | $0.0003765 | $0.0003580 | $0.0003722 | $1,158,090 | $6,030,335 |
| 2019-03-16 | $0.0003700 | $0.0003785 | $0.0003635 | $0.0003689 | $1,466,916 | $5,975,628 |
| 2019-03-17 | $0.0003686 | $0.0003977 | $0.0003612 | $0.0003838 | $1,667,501 | $6,218,241 |
| 2019-03-18 | $0.0003842 | $0.0004907 | $0.0003842 | $0.0004689 | $2,880,835 | $7,595,725 |
| 2019-03-19 | $0.0004711 | $0.0005202 | $0.0004490 | $0.0004820 | $3,200,857 | $7,807,637 |
| 2019-03-20 | $0.0004890 | $0.0005193 | $0.0004545 | $0.0005024 | $2,543,613 | $8,138,824 |
| 2019-03-21 | $0.0005087 | $0.0005534 | $0.0004756 | $0.0004919 | $3,377,451 | $7,969,273 |
| 2019-03-22 | $0.0004918 | $0.0005339 | $0.0004911 | $0.0005084 | $2,721,578 | $8,236,825 |
| 2019-03-23 | $0.0005071 | $0.0005133 | $0.0004942 | $0.0005045 | $2,527,022 | $8,173,488 |
| 2019-03-24 | $0.0005038 | $0.0005110 | $0.0004916 | $0.0005022 | $2,607,334 | $8,136,357 |
| 2019-03-25 | $0.0005063 | $0.0005232 | $0.0004976 | $0.0005119 | $2,245,386 | $8,293,241 |
| 2019-03-26 | $0.0005106 | $0.0005458 | $0.0004948 | $0.0005094 | $2,050,207 | $8,252,830 |
| 2019-03-27 | $0.0005034 | $0.0005486 | $0.0005009 | $0.0005237 | $3,119,728 | $8,483,143 |
| 2019-03-28 | $0.0005233 | $0.0006224 | $0.0005226 | $0.0006190 | $3,057,840 | $10,028,477 |
| 2019-03-29 | $0.0006190 | $0.0007468 | $0.0006134 | $0.0007340 | $5,440,795 | $11,890,759 |
| 2019-03-30 | $0.0007327 | $0.0007527 | $0.0006558 | $0.0006694 | $3,186,593 | $10,844,050 |
| 2019-03-31 | $0.0006694 | $0.0006842 | $0.0006512 | $0.0006659 | $2,247,426 | $10,787,536 |