Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001370 | $0.0001383 | $0.0001250 | $0.0001333 | $301,134 | $2,159,281 |
| 2019-12-02 | $0.0001333 | $0.0001362 | $0.0001203 | $0.0001253 | $2,081,611 | $2,030,050 |
| 2019-12-03 | $0.0001253 | $0.0001283 | $0.0001189 | $0.0001217 | $2,829,126 | $1,971,923 |
| 2019-12-04 | $0.0001217 | $0.0001695 | $0.0001211 | $0.0001429 | $4,247,160 | $2,314,654 |
| 2019-12-05 | $0.0001419 | $0.0001628 | $0.0001318 | $0.0001590 | $7,680,612 | $2,575,936 |
| 2019-12-06 | $0.0001595 | $0.0001621 | $0.0001350 | $0.0001429 | $5,398,551 | $2,314,527 |
| 2019-12-07 | $0.0001429 | $0.0001496 | $0.0001375 | $0.0001417 | $3,662,456 | $2,296,251 |
| 2019-12-08 | $0.0001417 | $0.0001466 | $0.0001372 | $0.0001420 | $3,687,086 | $2,300,834 |
| 2019-12-09 | $0.0001420 | $0.0001461 | $0.0001296 | $0.0001313 | $2,292,601 | $2,126,837 |
| 2019-12-10 | $0.0001312 | $0.0001355 | $0.0001250 | $0.0001275 | $1,930,340 | $2,066,239 |
| 2019-12-11 | $0.0001276 | $0.0001295 | $0.0001224 | $0.0001258 | $2,171,531 | $2,038,580 |
| 2019-12-12 | $0.0001258 | $0.0001275 | $0.0001243 | $0.0001262 | $2,097,423 | $2,044,048 |
| 2019-12-13 | $0.0001262 | $0.0001291 | $0.0001229 | $0.0001257 | $1,283,793 | $2,036,300 |
| 2019-12-14 | $0.0001262 | $0.0001283 | $0.0001245 | $0.0001254 | $1,527,215 | $2,030,913 |
| 2019-12-15 | $0.0001254 | $0.0001403 | $0.0001229 | $0.0001358 | $2,041,689 | $2,199,286 |
| 2019-12-16 | $0.0001353 | $0.0001370 | $0.0001289 | $0.0001291 | $3,859,380 | $2,091,585 |
| 2019-12-17 | $0.0001291 | $0.0001306 | $0.0001176 | $0.0001213 | $1,865,209 | $1,964,942 |
| 2019-12-18 | $0.0001213 | $0.0001239 | $0.0001039 | $0.0001239 | $2,287,533 | $2,006,521 |
| 2019-12-19 | $0.0001239 | $0.0001266 | $0.0001145 | $0.0001178 | $1,173,634 | $1,908,532 |
| 2019-12-20 | $0.0001178 | $0.0001207 | $0.0001130 | $0.0001156 | $1,360,981 | $1,872,638 |
| 2019-12-21 | $0.0001158 | $0.0001179 | $0.0001120 | $0.0001177 | $1,294,004 | $1,906,520 |
| 2019-12-22 | $0.0001177 | $0.0001236 | $0.0001092 | $0.0001190 | $1,385,302 | $1,928,605 |
| 2019-12-23 | $0.0001190 | $0.0001200 | $0.0001101 | $0.0001107 | $1,453,627 | $1,792,651 |
| 2019-12-24 | $0.0001106 | $0.0001152 | $0.0001101 | $0.0001136 | $1,221,711 | $1,839,731 |
| 2019-12-25 | $0.0001136 | $0.0001145 | $0.0001090 | $0.0001106 | $1,556,601 | $1,791,403 |
| 2019-12-26 | $0.0001106 | $0.0001196 | $0.0001097 | $0.0001161 | $2,398,105 | $1,881,563 |
| 2019-12-27 | $0.0001162 | $0.0001188 | $0.0001093 | $0.0001165 | $1,797,735 | $1,887,848 |
| 2019-12-28 | $0.0001165 | $0.0001187 | $0.0001104 | $0.0001128 | $1,159,937 | $1,826,618 |
| 2019-12-29 | $0.0001128 | $0.0001153 | $0.0001072 | $0.0001137 | $1,724,997 | $1,841,193 |
| 2019-12-30 | $0.0001137 | $0.0001144 | $0.0001092 | $0.0001099 | $2,151,559 | $1,780,232 |
| 2019-12-31 | $0.0001099 | $0.0001200 | $0.0001086 | $0.0001124 | $2,177,699 | $1,821,657 |