Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001124 | $0.0001148 | $0.0001085 | $0.0001148 | $734,928 | $1,859,287 |
| 2020-01-02 | $0.0001148 | $0.0001148 | $0.0001074 | $0.0001093 | $1,448,305 | $1,770,967 |
| 2020-01-03 | $0.0001096 | $0.0001132 | $0.0001049 | $0.0001124 | $1,713,464 | $1,820,922 |
| 2020-01-04 | $0.0001124 | $0.0001136 | $0.0001105 | $0.0001110 | $1,995,747 | $1,797,684 |
| 2020-01-05 | $0.0001109 | $0.0001169 | $0.0001109 | $0.0001151 | $1,498,257 | $1,864,342 |
| 2020-01-06 | $0.0001150 | $0.0001212 | $0.0001132 | $0.0001158 | $895,367 | $1,875,853 |
| 2020-01-07 | $0.0001158 | $0.0001221 | $0.0001154 | $0.0001203 | $449,590 | $1,948,250 |
| 2020-01-08 | $0.0001203 | $0.0001335 | $0.0001187 | $0.0001204 | $2,343,278 | $1,951,108 |
| 2020-01-09 | $0.0001204 | $0.0001207 | $0.0001162 | $0.0001179 | $1,249,900 | $1,909,228 |
| 2020-01-10 | $0.0001171 | $0.0001225 | $0.0001130 | $0.0001205 | $2,106,293 | $1,952,285 |
| 2020-01-11 | $0.0001221 | $0.0001271 | $0.0001171 | $0.0001172 | $1,241,681 | $1,898,851 |
| 2020-01-12 | $0.0001175 | $0.0001197 | $0.0001164 | $0.0001182 | $946,570 | $1,914,602 |
| 2020-01-13 | $0.0001182 | $0.0001190 | $0.0001144 | $0.0001145 | $432,135 | $1,854,265 |
| 2020-01-14 | $0.0001144 | $0.0001169 | $0.0001096 | $0.0001158 | $1,142,900 | $1,876,131 |
| 2020-01-15 | $0.0001158 | $0.0001166 | $0.00009488 | $0.0001057 | $1,233,074 | $1,712,222 |
| 2020-01-16 | $0.0001057 | $0.0001116 | $0.0001034 | $0.0001105 | $1,005,352 | $1,790,850 |
| 2020-01-17 | $0.0001106 | $0.0001288 | $0.00009476 | $0.0001151 | $1,020,403 | $1,865,035 |
| 2020-01-18 | $0.0001151 | $0.0001244 | $0.0001146 | $0.0001207 | $1,054,796 | $1,955,393 |
| 2020-01-19 | $0.0001207 | $0.0001231 | $0.0001113 | $0.0001131 | $1,009,563 | $1,832,480 |
| 2020-01-20 | $0.0001131 | $0.0001242 | $0.0001130 | $0.0001235 | $198,914 | $2,000,506 |
| 2020-01-21 | $0.0001242 | $0.0001372 | $0.0001139 | $0.0001272 | $769,887 | $2,060,180 |
| 2020-01-22 | $0.0001271 | $0.0001306 | $0.0001231 | $0.0001245 | $763,077 | $2,017,163 |
| 2020-01-23 | $0.0001245 | $0.0001590 | $0.0001165 | $0.0001168 | $155,032 | $1,891,365 |
| 2020-01-24 | $0.0001168 | $0.0001248 | $0.0001154 | $0.0001247 | $187,475 | $2,020,541 |
| 2020-01-25 | $0.0001248 | $0.0001251 | $0.0001175 | $0.0001213 | $128,722 | $1,964,715 |
| 2020-01-26 | $0.0001213 | $0.0001234 | $0.0001194 | $0.0001231 | $204,899 | $1,993,758 |
| 2020-01-27 | $0.0001231 | $0.0001292 | $0.0001207 | $0.0001213 | $275,467 | $1,965,350 |
| 2020-01-28 | $0.0001213 | $0.0001277 | $0.0001185 | $0.0001263 | $373,260 | $2,046,452 |
| 2020-01-29 | $0.0001264 | $0.0001289 | $0.0001213 | $0.0001254 | $209,242 | $2,031,637 |
| 2020-01-30 | $0.0001254 | $0.0001316 | $0.0001198 | $0.0001292 | $170,332 | $2,092,456 |
| 2020-01-31 | $0.0001292 | $0.0001335 | $0.0001238 | $0.0001288 | $408,250 | $2,086,381 |