Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005839 | $0.0005998 | $0.0005692 | $0.0005812 | $5,579,527 | $9,416,003 |
| 2019-07-02 | $0.0005809 | $0.0005842 | $0.0005078 | $0.0005311 | $4,186,891 | $8,603,731 |
| 2019-07-03 | $0.0005323 | $0.0005659 | $0.0005260 | $0.0005657 | $3,838,292 | $9,163,892 |
| 2019-07-04 | $0.0005658 | $0.0005915 | $0.0005398 | $0.0005495 | $5,334,350 | $8,902,478 |
| 2019-07-05 | $0.0005496 | $0.0005579 | $0.0005351 | $0.0005484 | $4,463,074 | $8,884,094 |
| 2019-07-06 | $0.0005474 | $0.0005625 | $0.0005323 | $0.0005398 | $1,851,849 | $8,744,821 |
| 2019-07-07 | $0.0005402 | $0.0005450 | $0.0005243 | $0.0005288 | $5,043,780 | $8,566,171 |
| 2019-07-08 | $0.0005289 | $0.0005938 | $0.0005046 | $0.0005709 | $4,636,560 | $9,249,259 |
| 2019-07-09 | $0.0005712 | $0.0006531 | $0.0005708 | $0.0006044 | $5,438,940 | $9,791,528 |
| 2019-07-10 | $0.0006060 | $0.0006249 | $0.0005784 | $0.0005945 | $3,099,932 | $9,630,363 |
| 2019-07-11 | $0.0005963 | $0.0005967 | $0.0005127 | $0.0005368 | $3,267,485 | $8,696,618 |
| 2019-07-12 | $0.0005366 | $0.0005598 | $0.0005113 | $0.0005293 | $2,509,959 | $8,575,111 |
| 2019-07-13 | $0.0005295 | $0.0005401 | $0.0005091 | $0.0005190 | $1,083,908 | $8,407,705 |
| 2019-07-14 | $0.0005182 | $0.0005225 | $0.0004567 | $0.0004575 | $1,890,068 | $7,410,785 |
| 2019-07-15 | $0.0004579 | $0.0004831 | $0.0004432 | $0.0004741 | $1,717,082 | $7,680,763 |
| 2019-07-16 | $0.0004745 | $0.0004937 | $0.0004259 | $0.0004286 | $1,560,210 | $6,942,860 |
| 2019-07-17 | $0.0004319 | $0.0004387 | $0.0003869 | $0.0004186 | $1,629,076 | $6,781,395 |
| 2019-07-18 | $0.0004183 | $0.0004467 | $0.0004072 | $0.0004423 | $1,855,499 | $7,164,550 |
| 2019-07-19 | $0.0004423 | $0.0004493 | $0.0004178 | $0.0004253 | $1,691,232 | $6,889,396 |
| 2019-07-20 | $0.0004271 | $0.0004671 | $0.0004247 | $0.0004524 | $1,683,515 | $7,328,863 |
| 2019-07-21 | $0.0004524 | $0.0004526 | $0.0004285 | $0.0004380 | $1,468,471 | $7,095,463 |
| 2019-07-22 | $0.0004375 | $0.0004495 | $0.0004024 | $0.0004159 | $1,411,386 | $6,736,873 |
| 2019-07-23 | $0.0004162 | $0.0004450 | $0.0004032 | $0.0004352 | $1,280,219 | $7,050,686 |
| 2019-07-24 | $0.0004352 | $0.0004389 | $0.0004182 | $0.0004296 | $1,423,159 | $6,959,752 |
| 2019-07-25 | $0.0004316 | $0.0004425 | $0.0004299 | $0.0004346 | $1,823,163 | $7,039,958 |
| 2019-07-26 | $0.0004332 | $0.0004509 | $0.0004233 | $0.0004485 | $898,922 | $7,265,973 |
| 2019-07-27 | $0.0004485 | $0.0004702 | $0.0004281 | $0.0004412 | $1,430,857 | $7,147,693 |
| 2019-07-28 | $0.0004412 | $0.0004509 | $0.0004348 | $0.0004449 | $1,202,150 | $7,207,122 |
| 2019-07-29 | $0.0004443 | $0.0004848 | $0.0004422 | $0.0004763 | $1,742,873 | $7,715,604 |
| 2019-07-30 | $0.0004762 | $0.0005287 | $0.0004749 | $0.0005107 | $3,196,529 | $8,273,634 |
| 2019-07-31 | $0.0005129 | $0.0005600 | $0.0005010 | $0.0005502 | $3,147,409 | $8,912,939 |