Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0004321 | $0.0004411 | $0.0004135 | $0.0004278 | $1,950,890 | $6,929,961 |
| 2019-05-02 | $0.0004273 | $0.0004370 | $0.0004214 | $0.0004281 | $1,261,740 | $6,935,419 |
| 2019-05-03 | $0.0004277 | $0.0004508 | $0.0004208 | $0.0004297 | $1,478,200 | $6,961,341 |
| 2019-05-04 | $0.0004297 | $0.0004464 | $0.0004237 | $0.0004266 | $2,208,812 | $6,910,546 |
| 2019-05-05 | $0.0004266 | $0.0004962 | $0.0004184 | $0.0004629 | $4,655,854 | $7,498,283 |
| 2019-05-06 | $0.0004628 | $0.0004942 | $0.0004417 | $0.0004862 | $2,172,862 | $7,877,151 |
| 2019-05-07 | $0.0004880 | $0.0004909 | $0.0004576 | $0.0004620 | $2,221,722 | $7,483,719 |
| 2019-05-08 | $0.0004617 | $0.0004676 | $0.0004081 | $0.0004430 | $2,080,178 | $7,177,122 |
| 2019-05-09 | $0.0004426 | $0.0004659 | $0.0004295 | $0.0004399 | $1,826,626 | $7,126,310 |
| 2019-05-10 | $0.0004400 | $0.0004657 | $0.0004265 | $0.0004588 | $2,783,371 | $7,432,111 |
| 2019-05-11 | $0.0004588 | $0.0004715 | $0.0004297 | $0.0004529 | $2,821,999 | $7,337,456 |
| 2019-05-12 | $0.0004471 | $0.0004704 | $0.0004287 | $0.0004391 | $2,857,751 | $7,113,178 |
| 2019-05-13 | $0.0004391 | $0.0004672 | $0.0004291 | $0.0004545 | $2,156,174 | $7,362,542 |
| 2019-05-14 | $0.0004541 | $0.0004655 | $0.0004427 | $0.0004514 | $2,109,118 | $7,312,923 |
| 2019-05-15 | $0.0004513 | $0.0005375 | $0.0004422 | $0.0005163 | $3,502,581 | $8,364,394 |
| 2019-05-16 | $0.0005167 | $0.0006584 | $0.0005153 | $0.0006160 | $6,006,206 | $9,978,404 |
| 2019-05-17 | $0.0006166 | $0.0006392 | $0.0004923 | $0.0005502 | $3,767,285 | $8,913,988 |
| 2019-05-18 | $0.0005502 | $0.0006303 | $0.0005502 | $0.0006090 | $4,432,380 | $9,865,065 |
| 2019-05-19 | $0.0006057 | $0.0006184 | $0.0005371 | $0.0005899 | $2,842,429 | $9,556,471 |
| 2019-05-20 | $0.0005899 | $0.0005940 | $0.0005526 | $0.0005706 | $2,428,673 | $9,243,784 |
| 2019-05-21 | $0.0005681 | $0.0006528 | $0.0005662 | $0.0006194 | $4,364,972 | $10,034,150 |
| 2019-05-22 | $0.0006194 | $0.0006509 | $0.0005889 | $0.0005954 | $3,551,414 | $9,645,426 |
| 2019-05-23 | $0.0005954 | $0.0005954 | $0.0005236 | $0.0005735 | $3,815,453 | $9,290,925 |
| 2019-05-24 | $0.0005735 | $0.0006018 | $0.0005633 | $0.0005828 | $4,305,388 | $9,441,422 |
| 2019-05-25 | $0.0005828 | $0.0005915 | $0.0005700 | $0.0005708 | $2,666,308 | $9,246,195 |
| 2019-05-26 | $0.0005708 | $0.0006163 | $0.0005618 | $0.0006106 | $3,571,598 | $9,890,962 |
| 2019-05-27 | $0.0006104 | $0.0006546 | $0.0006104 | $0.0006247 | $3,432,997 | $10,119,331 |
| 2019-05-28 | $0.0006246 | $0.0007048 | $0.0006153 | $0.0006948 | $5,957,057 | $11,255,856 |
| 2019-05-29 | $0.0006950 | $0.0008014 | $0.0006873 | $0.0007484 | $5,107,059 | $12,124,402 |
| 2019-05-30 | $0.0007484 | $0.0007967 | $0.0006568 | $0.0006619 | $6,885,772 | $10,723,290 |
| 2019-05-31 | $0.0006619 | $0.0006774 | $0.0006294 | $0.0006707 | $3,454,009 | $10,865,294 |