Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003927 | $0.0004172 | $0.0003926 | $0.0004168 | $2,421,897 | $6,752,938 |
| 2019-09-02 | $0.0004172 | $0.0004172 | $0.0003911 | $0.0003938 | $4,067,651 | $6,378,773 |
| 2019-09-03 | $0.0003937 | $0.0004081 | $0.0003915 | $0.0004044 | $4,156,238 | $6,551,026 |
| 2019-09-04 | $0.0004072 | $0.0004113 | $0.0003908 | $0.0003947 | $3,714,752 | $6,393,341 |
| 2019-09-05 | $0.0003953 | $0.0003974 | $0.0003856 | $0.0003889 | $3,498,189 | $6,300,647 |
| 2019-09-06 | $0.0003889 | $0.0003898 | $0.0003661 | $0.0003728 | $4,452,648 | $6,039,220 |
| 2019-09-07 | $0.0003738 | $0.0003839 | $0.0003703 | $0.0003837 | $3,826,003 | $6,215,910 |
| 2019-09-08 | $0.0003839 | $0.0003839 | $0.0003689 | $0.0003729 | $4,120,587 | $6,041,333 |
| 2019-09-09 | $0.0003729 | $0.0003740 | $0.0003469 | $0.0003643 | $2,718,206 | $5,901,873 |
| 2019-09-10 | $0.0003643 | $0.0003694 | $0.0003575 | $0.0003608 | $2,467,657 | $5,844,646 |
| 2019-09-11 | $0.0003608 | $0.0003656 | $0.0003379 | $0.0003458 | $1,705,200 | $5,602,741 |
| 2019-09-12 | $0.0003454 | $0.0003478 | $0.0003275 | $0.0003356 | $3,418,377 | $5,437,036 |
| 2019-09-13 | $0.0003356 | $0.0003381 | $0.0003201 | $0.0003307 | $3,263,252 | $5,357,387 |
| 2019-09-14 | $0.0003307 | $0.0004153 | $0.0003290 | $0.0003687 | $6,264,805 | $5,973,687 |
| 2019-09-15 | $0.0003688 | $0.0003688 | $0.0003417 | $0.0003541 | $4,142,369 | $5,736,935 |
| 2019-09-16 | $0.0003534 | $0.0003621 | $0.0003436 | $0.0003484 | $4,090,966 | $5,643,592 |
| 2019-09-17 | $0.0003460 | $0.0003582 | $0.0003352 | $0.0003563 | $4,648,446 | $5,771,769 |
| 2019-09-18 | $0.0003566 | $0.0003725 | $0.0003513 | $0.0003679 | $3,922,214 | $5,959,170 |
| 2019-09-19 | $0.0003715 | $0.0003721 | $0.0003444 | $0.0003507 | $4,258,699 | $5,681,316 |
| 2019-09-20 | $0.0003508 | $0.0003519 | $0.0003425 | $0.0003458 | $3,305,050 | $5,601,505 |
| 2019-09-21 | $0.0003456 | $0.0003569 | $0.0003420 | $0.0003444 | $3,627,024 | $5,578,760 |
| 2019-09-22 | $0.0003448 | $0.0003466 | $0.0003313 | $0.0003347 | $2,311,218 | $5,422,936 |
| 2019-09-23 | $0.0003350 | $0.0003364 | $0.0002817 | $0.0002836 | $2,329,385 | $4,594,140 |
| 2019-09-24 | $0.0002834 | $0.0002988 | $0.0002523 | $0.0002540 | $3,802,256 | $4,114,710 |
| 2019-09-25 | $0.0002530 | $0.0002577 | $0.0002434 | $0.0002493 | $3,509,542 | $4,038,860 |
| 2019-09-26 | $0.0002493 | $0.0002573 | $0.0002316 | $0.0002398 | $2,730,324 | $3,885,206 |
| 2019-09-27 | $0.0002411 | $0.0002499 | $0.0002369 | $0.0002479 | $1,954,310 | $4,015,500 |
| 2019-09-28 | $0.0002487 | $0.0002511 | $0.0002429 | $0.0002430 | $1,914,836 | $3,936,879 |
| 2019-09-29 | $0.0002451 | $0.0002480 | $0.0002354 | $0.0002358 | $1,497,593 | $3,819,899 |
| 2019-09-30 | $0.0002362 | $0.0002421 | $0.0002306 | $0.0002409 | $1,965,801 | $3,902,297 |