Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005502 | $0.0005515 | $0.0004908 | $0.0005180 | $2,270,012 | $8,390,885 |
| 2019-08-02 | $0.0005183 | $0.0005572 | $0.0005055 | $0.0005453 | $1,595,791 | $8,834,315 |
| 2019-08-03 | $0.0005446 | $0.0006400 | $0.0005387 | $0.0006243 | $3,415,514 | $10,114,068 |
| 2019-08-04 | $0.0006246 | $0.0006401 | $0.0006016 | $0.0006112 | $2,544,831 | $9,901,500 |
| 2019-08-05 | $0.0006111 | $0.0006470 | $0.0006059 | $0.0006238 | $3,136,841 | $10,105,534 |
| 2019-08-06 | $0.0006245 | $0.0006247 | $0.0005647 | $0.0005971 | $2,971,370 | $9,672,635 |
| 2019-08-07 | $0.0005916 | $0.0006266 | $0.0005799 | $0.0006071 | $2,875,660 | $9,835,808 |
| 2019-08-08 | $0.0006071 | $0.0006152 | $0.0005717 | $0.0005985 | $3,049,174 | $9,695,322 |
| 2019-08-09 | $0.0005991 | $0.0006181 | $0.0005681 | $0.0005930 | $2,822,863 | $9,606,285 |
| 2019-08-10 | $0.0005930 | $0.0005939 | $0.0005535 | $0.0005679 | $2,842,525 | $9,200,361 |
| 2019-08-11 | $0.0005681 | $0.0005684 | $0.0005399 | $0.0005586 | $2,032,571 | $9,049,982 |
| 2019-08-12 | $0.0005585 | $0.0006255 | $0.0005562 | $0.0006064 | $2,455,697 | $9,823,319 |
| 2019-08-13 | $0.0006078 | $0.0007257 | $0.0006076 | $0.0007059 | $5,990,374 | $11,436,113 |
| 2019-08-14 | $0.0007060 | $0.0007576 | $0.0006028 | $0.0006137 | $4,818,756 | $9,941,451 |
| 2019-08-15 | $0.0006137 | $0.0006715 | $0.0005785 | $0.0006586 | $3,521,121 | $10,669,519 |
| 2019-08-16 | $0.0006590 | $0.0007432 | $0.0006272 | $0.0007144 | $4,964,153 | $11,572,616 |
| 2019-08-17 | $0.0007099 | $0.0007485 | $0.0006070 | $0.0006543 | $4,579,870 | $10,598,949 |
| 2019-08-18 | $0.0006545 | $0.0007202 | $0.0006219 | $0.0006711 | $3,764,188 | $10,872,256 |
| 2019-08-19 | $0.0006704 | $0.0007993 | $0.0006671 | $0.0007372 | $8,074,771 | $11,942,248 |
| 2019-08-20 | $0.0007372 | $0.0007449 | $0.0006889 | $0.0007119 | $5,635,075 | $11,532,669 |
| 2019-08-21 | $0.0007072 | $0.0007291 | $0.0005514 | $0.0006084 | $5,645,908 | $9,856,838 |
| 2019-08-22 | $0.0006123 | $0.0006282 | $0.0005581 | $0.0005685 | $4,597,890 | $9,209,052 |
| 2019-08-23 | $0.0005685 | $0.0005902 | $0.0005500 | $0.0005634 | $4,611,082 | $9,127,350 |
| 2019-08-24 | $0.0005633 | $0.0005633 | $0.0005052 | $0.0005252 | $3,776,793 | $8,508,638 |
| 2019-08-25 | $0.0005252 | $0.0005311 | $0.0005071 | $0.0005094 | $3,395,299 | $8,252,370 |
| 2019-08-26 | $0.0005080 | $0.0005110 | $0.0004738 | $0.0004856 | $3,741,671 | $7,867,146 |
| 2019-08-27 | $0.0004865 | $0.0004935 | $0.0004602 | $0.0004686 | $3,550,411 | $7,591,929 |
| 2019-08-28 | $0.0004668 | $0.0004772 | $0.0004139 | $0.0004269 | $4,226,398 | $6,915,970 |
| 2019-08-29 | $0.0004266 | $0.0004318 | $0.0003648 | $0.0003952 | $3,492,810 | $6,402,251 |
| 2019-08-30 | $0.0003951 | $0.0004200 | $0.0003770 | $0.0004018 | $3,037,127 | $6,509,165 |
| 2019-08-31 | $0.0004017 | $0.0004161 | $0.0003921 | $0.0003928 | $2,760,028 | $6,363,125 |