Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00004286 | $0.00004360 | $0.00004121 | $0.00004301 | $312,168 | $696,751 |
| 2020-04-02 | $0.00004315 | $0.00004711 | $0.00004213 | $0.00004559 | $55,295.60 | $738,565 |
| 2020-04-03 | $0.00004480 | $0.00007704 | $0.00004416 | $0.00006040 | $1,023,372 | $978,549 |
| 2020-04-04 | $0.00006039 | $0.00006452 | $0.00004923 | $0.00005521 | $595,578 | $894,440 |
| 2020-04-05 | $0.00005521 | $0.00006538 | $0.00005201 | $0.00006015 | $187,860 | $974,492 |
| 2020-04-06 | $0.00006020 | $0.00006192 | $0.00005672 | $0.00005764 | $154,914 | $933,779 |
| 2020-04-07 | $0.00005460 | $0.00006003 | $0.00005460 | $0.00005793 | $182,551 | $938,387 |
| 2020-04-08 | $0.00005794 | $0.00005798 | $0.00005311 | $0.00005595 | $131,424 | $906,454 |
| 2020-04-09 | $0.00005589 | $0.00005918 | $0.00005384 | $0.00005918 | $48,735.67 | $958,656 |
| 2020-04-10 | $0.00005920 | $0.00006026 | $0.00004906 | $0.00005401 | $634,061 | $874,929 |
| 2020-04-11 | $0.00005401 | $0.00005614 | $0.00005083 | $0.00005277 | $329,197 | $854,943 |
| 2020-04-12 | $0.00005275 | $0.00005467 | $0.00004701 | $0.00005324 | $974,491 | $862,432 |
| 2020-04-13 | $0.00005318 | $0.00005337 | $0.00004576 | $0.00004901 | $189,362 | $794,041 |
| 2020-04-14 | $0.00004901 | $0.00005269 | $0.00004797 | $0.00004982 | $189,342 | $807,150 |
| 2020-04-15 | $0.00004984 | $0.00005052 | $0.00004662 | $0.00004800 | $169,298 | $777,619 |
| 2020-04-16 | $0.00004799 | $0.00005026 | $0.00004718 | $0.00005014 | $133,339 | $812,225 |
| 2020-04-17 | $0.00005012 | $0.00005053 | $0.00004825 | $0.00005034 | $108,713 | $815,526 |
| 2020-04-18 | $0.00005034 | $0.00005467 | $0.00004963 | $0.00005216 | $316,830 | $844,979 |
| 2020-04-19 | $0.00005218 | $0.00005299 | $0.00005017 | $0.00005094 | $254,737 | $825,275 |
| 2020-04-20 | $0.00005094 | $0.00005306 | $0.00004925 | $0.00005131 | $599,426 | $831,194 |
| 2020-04-21 | $0.00005131 | $0.00005912 | $0.00005093 | $0.00005606 | $831,647 | $908,173 |
| 2020-04-22 | $0.00005604 | $0.00006913 | $0.00005511 | $0.00006308 | $1,097,370 | $1,021,949 |
| 2020-04-23 | $0.00006308 | $0.00006329 | $0.00005763 | $0.00005992 | $611,178 | $970,643 |
| 2020-04-24 | $0.00005990 | $0.00006720 | $0.00005963 | $0.00006414 | $2,146,128 | $1,039,071 |
| 2020-04-25 | $0.00006413 | $0.00006684 | $0.00006130 | $0.00006131 | $1,425,670 | $993,175 |
| 2020-04-26 | $0.00006129 | $0.00006454 | $0.00005923 | $0.00006201 | $500,354 | $1,004,516 |
| 2020-04-27 | $0.00006201 | $0.00007231 | $0.00006189 | $0.00006684 | $1,254,863 | $1,082,843 |
| 2020-04-28 | $0.00006748 | $0.00007175 | $0.00006305 | $0.00006746 | $2,313,131 | $1,092,898 |
| 2020-04-29 | $0.00006750 | $0.00006980 | $0.00006393 | $0.00006853 | $1,381,191 | $1,110,234 |
| 2020-04-30 | $0.00006854 | $0.00009071 | $0.00006586 | $0.00006940 | $1,267,089 | $1,124,325 |