Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006656 | $0.0007468 | $0.0006653 | $0.0007391 | $3,924,457 | $11,973,223 |
| 2019-04-02 | $0.0007400 | $0.0008808 | $0.0007400 | $0.0008229 | $4,465,126 | $13,330,309 |
| 2019-04-03 | $0.0008171 | $0.0008662 | $0.0007495 | $0.0007515 | $3,613,722 | $12,173,797 |
| 2019-04-04 | $0.0007520 | $0.0008073 | $0.0007354 | $0.0007585 | $3,388,918 | $12,287,154 |
| 2019-04-05 | $0.0007618 | $0.0008062 | $0.0007520 | $0.0007679 | $2,524,613 | $12,440,771 |
| 2019-04-06 | $0.0007765 | $0.0008128 | $0.0007518 | $0.0007600 | $2,473,851 | $12,311,227 |
| 2019-04-07 | $0.0007589 | $0.0008430 | $0.0007579 | $0.0008311 | $3,513,626 | $13,463,212 |
| 2019-04-08 | $0.0008320 | $0.0008433 | $0.0007145 | $0.0007181 | $2,833,667 | $11,632,500 |
| 2019-04-09 | $0.0007181 | $0.0007915 | $0.0007054 | $0.0007612 | $4,837,387 | $12,330,837 |
| 2019-04-10 | $0.0007611 | $0.0007921 | $0.0007371 | $0.0007576 | $5,390,983 | $12,273,575 |
| 2019-04-11 | $0.0007573 | $0.0007679 | $0.0005000 | $0.0005753 | $4,813,683 | $9,319,491 |
| 2019-04-12 | $0.0005752 | $0.0006344 | $0.0005485 | $0.0006185 | $3,909,394 | $10,020,399 |
| 2019-04-13 | $0.0006185 | $0.0006264 | $0.0005653 | $0.0005817 | $2,353,680 | $9,424,095 |
| 2019-04-14 | $0.0005817 | $0.0005899 | $0.0005478 | $0.0005899 | $3,846,767 | $9,556,159 |
| 2019-04-15 | $0.0005899 | $0.0006205 | $0.0005486 | $0.0005522 | $2,769,511 | $8,944,960 |
| 2019-04-16 | $0.0005521 | $0.0005565 | $0.0004816 | $0.0005128 | $2,871,735 | $8,306,631 |
| 2019-04-17 | $0.0005139 | $0.0005341 | $0.0004617 | $0.0004835 | $3,415,323 | $7,833,336 |
| 2019-04-18 | $0.0004834 | $0.0005338 | $0.0004802 | $0.0005049 | $3,168,493 | $8,179,340 |
| 2019-04-19 | $0.0005075 | $0.0005269 | $0.0004969 | $0.0005135 | $3,236,479 | $8,319,083 |
| 2019-04-20 | $0.0005135 | $0.0005339 | $0.0005000 | $0.0005032 | $2,873,129 | $8,152,132 |
| 2019-04-21 | $0.0005031 | $0.0005292 | $0.0004942 | $0.0005092 | $2,814,406 | $8,248,576 |
| 2019-04-22 | $0.0005091 | $0.0005552 | $0.0005050 | $0.0005453 | $3,448,215 | $8,833,216 |
| 2019-04-23 | $0.0005435 | $0.0005766 | $0.0005364 | $0.0005402 | $2,979,700 | $8,750,746 |
| 2019-04-24 | $0.0005405 | $0.0005405 | $0.0004664 | $0.0004786 | $3,419,423 | $7,752,780 |
| 2019-04-25 | $0.0004785 | $0.0005208 | $0.0004785 | $0.0004870 | $2,705,159 | $7,889,078 |
| 2019-04-26 | $0.0004860 | $0.0005433 | $0.0004688 | $0.0005415 | $2,464,561 | $8,771,702 |
| 2019-04-27 | $0.0005410 | $0.0005445 | $0.0004960 | $0.0005121 | $1,963,526 | $8,296,382 |
| 2019-04-28 | $0.0005118 | $0.0005144 | $0.0004692 | $0.0004781 | $3,348,291 | $7,745,855 |
| 2019-04-29 | $0.0004781 | $0.0004856 | $0.0004042 | $0.0004187 | $3,272,062 | $6,783,307 |
| 2019-04-30 | $0.0004190 | $0.0004399 | $0.0004088 | $0.0004326 | $2,438,418 | $7,008,561 |