Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0006710 | $0.0006981 | $0.0006492 | $0.0006630 | $3,256,803 | $10,740,353 |
| 2019-06-02 | $0.0006630 | $0.0006630 | $0.0006232 | $0.0006291 | $14,638,027 | $10,191,218 |
| 2019-06-03 | $0.0006291 | $0.0006291 | $0.0005684 | $0.0005698 | $13,640,036 | $9,230,157 |
| 2019-06-04 | $0.0005694 | $0.0006155 | $0.0005461 | $0.0005968 | $16,910,022 | $9,668,940 |
| 2019-06-05 | $0.0005968 | $0.0006388 | $0.0005891 | $0.0006146 | $16,672,588 | $9,956,559 |
| 2019-06-06 | $0.0006145 | $0.0006164 | $0.0005920 | $0.0006095 | $15,513,932 | $9,873,237 |
| 2019-06-07 | $0.0006096 | $0.0006416 | $0.0005828 | $0.0006250 | $18,109,397 | $10,124,382 |
| 2019-06-08 | $0.0006248 | $0.0006404 | $0.0006056 | $0.0006330 | $14,701,075 | $10,253,807 |
| 2019-06-09 | $0.0006330 | $0.0007372 | $0.0006203 | $0.0007046 | $17,400,174 | $11,413,946 |
| 2019-06-10 | $0.0007035 | $0.0007688 | $0.0006869 | $0.0007161 | $12,699,196 | $11,601,001 |
| 2019-06-11 | $0.0007165 | $0.0007181 | $0.0006581 | $0.0006809 | $3,367,933 | $11,029,820 |
| 2019-06-12 | $0.0006807 | $0.0007121 | $0.0006646 | $0.0006993 | $15,552,156 | $11,328,659 |
| 2019-06-13 | $0.0006995 | $0.0007113 | $0.0006743 | $0.0006813 | $12,346,602 | $11,037,176 |
| 2019-06-14 | $0.0006820 | $0.0007115 | $0.0006733 | $0.0006957 | $9,750,022 | $11,271,039 |
| 2019-06-15 | $0.0006967 | $0.0007299 | $0.0006905 | $0.0007072 | $16,522,273 | $11,456,597 |
| 2019-06-16 | $0.0007072 | $0.0007185 | $0.0006580 | $0.0006838 | $14,475,901 | $11,077,037 |
| 2019-06-17 | $0.0006838 | $0.0006954 | $0.0006421 | $0.0006810 | $11,910,496 | $11,032,949 |
| 2019-06-18 | $0.0006808 | $0.0006860 | $0.0006372 | $0.0006636 | $8,511,836 | $10,750,912 |
| 2019-06-19 | $0.0006637 | $0.0006687 | $0.0006257 | $0.0006440 | $2,465,970 | $10,432,294 |
| 2019-06-20 | $0.0006418 | $0.0006513 | $0.0005928 | $0.0006183 | $8,202,650 | $10,016,062 |
| 2019-06-21 | $0.0006184 | $0.0006559 | $0.0006022 | $0.0006291 | $3,306,148 | $10,191,069 |
| 2019-06-22 | $0.0006298 | $0.0006606 | $0.0005829 | $0.0006102 | $12,406,043 | $9,884,957 |
| 2019-06-23 | $0.0006103 | $0.0006559 | $0.0006100 | $0.0006359 | $7,600,729 | $10,300,799 |
| 2019-06-24 | $0.0006359 | $0.0006748 | $0.0006225 | $0.0006742 | $10,318,252 | $10,921,694 |
| 2019-06-25 | $0.0006741 | $0.0006824 | $0.0006028 | $0.0006175 | $9,444,149 | $10,004,113 |
| 2019-06-26 | $0.0006175 | $0.0006620 | $0.0005866 | $0.0006427 | $9,405,476 | $10,412,279 |
| 2019-06-27 | $0.0006427 | $0.0006601 | $0.0005682 | $0.0005782 | $8,647,036 | $9,366,894 |
| 2019-06-28 | $0.0005736 | $0.0006150 | $0.0005695 | $0.0006014 | $7,454,670 | $9,743,159 |
| 2019-06-29 | $0.0006019 | $0.0006019 | $0.0005732 | $0.0005893 | $3,115,436 | $9,546,712 |
| 2019-06-30 | $0.0005887 | $0.0006117 | $0.0005712 | $0.0005839 | $6,093,557 | $9,459,333 |