Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00006940 | $0.00007359 | $0.00006853 | $0.00007180 | $634,195 | $1,163,100 |
| 2020-05-02 | $0.00007180 | $0.00007218 | $0.00006852 | $0.00006919 | $200,551 | $1,120,848 |
| 2020-05-03 | $0.00006917 | $0.00007036 | $0.00006351 | $0.00006416 | $687,344 | $1,039,422 |
| 2020-05-04 | $0.00006417 | $0.00006760 | $0.00006288 | $0.00006438 | $337,611 | $1,042,883 |
| 2020-05-05 | $0.00006438 | $0.00006586 | $0.00006234 | $0.00006307 | $583,821 | $1,021,655 |
| 2020-05-06 | $0.00006297 | $0.00006581 | $0.00006216 | $0.00006506 | $151,500 | $1,053,994 |
| 2020-05-07 | $0.00006506 | $0.00006557 | $0.00006191 | $0.00006429 | $716,870 | $1,041,558 |
| 2020-05-08 | $0.00006430 | $0.00006532 | $0.00006211 | $0.00006500 | $632,184 | $1,052,996 |
| 2020-05-09 | $0.00006504 | $0.00007034 | $0.00006356 | $0.00006934 | $1,019,137 | $1,123,376 |
| 2020-05-10 | $0.00006998 | $0.00007034 | $0.00006282 | $0.00006348 | $373,787 | $1,028,298 |
| 2020-05-11 | $0.00006351 | $0.00006566 | $0.00006059 | $0.00006096 | $898,439 | $987,617 |
| 2020-05-12 | $0.00006094 | $0.00006540 | $0.00006076 | $0.00006306 | $270,965 | $1,021,592 |
| 2020-05-13 | $0.00006302 | $0.00006512 | $0.00006171 | $0.00006334 | $266,322 | $1,026,163 |
| 2020-05-14 | $0.00006336 | $0.00006616 | $0.00006242 | $0.00006583 | $89,554.42 | $1,066,525 |
| 2020-05-15 | $0.00006587 | $0.00006812 | $0.00006358 | $0.00006434 | $701,237 | $1,042,242 |
| 2020-05-16 | $0.00006415 | $0.00006693 | $0.00006378 | $0.00006496 | $259,621 | $1,052,388 |
| 2020-05-17 | $0.00006496 | $0.00007412 | $0.00006461 | $0.00007109 | $432,764 | $1,151,593 |
| 2020-05-18 | $0.00007109 | $0.00007109 | $0.00006668 | $0.00006801 | $95,321.92 | $1,101,842 |
| 2020-05-19 | $0.00006803 | $0.00007299 | $0.00006564 | $0.00006967 | $100,313 | $1,128,620 |
| 2020-05-20 | $0.00006967 | $0.00007014 | $0.00006273 | $0.00006596 | $563,213 | $1,068,490 |
| 2020-05-21 | $0.00006594 | $0.00007146 | $0.00006474 | $0.00006611 | $501,468 | $1,071,036 |
| 2020-05-22 | $0.00006613 | $0.00006928 | $0.00006400 | $0.00006816 | $453,883 | $1,104,136 |
| 2020-05-23 | $0.00006817 | $0.00007114 | $0.00006480 | $0.00006941 | $355,477 | $1,124,376 |
| 2020-05-24 | $0.00006940 | $0.00007013 | $0.00006686 | $0.00006700 | $141,411 | $1,085,423 |
| 2020-05-25 | $0.00006700 | $0.00006930 | $0.00006557 | $0.00006822 | $261,564 | $1,105,239 |
| 2020-05-26 | $0.00006823 | $0.00007121 | $0.00006791 | $0.00006887 | $892,676 | $1,115,759 |
| 2020-05-27 | $0.00006887 | $0.00008043 | $0.00006887 | $0.00007530 | $1,215,616 | $1,219,877 |
| 2020-05-28 | $0.00007632 | $0.00008834 | $0.00007421 | $0.00008809 | $865,863 | $1,426,989 |
| 2020-05-29 | $0.00008809 | $0.00009615 | $0.00008505 | $0.00009229 | $1,926,523 | $1,495,027 |
| 2020-05-30 | $0.00009228 | $0.00009520 | $0.00009015 | $0.00009504 | $572,534 | $1,539,694 |
| 2020-05-31 | $0.00009504 | $0.00009522 | $0.00008086 | $0.00008277 | $625,974 | $1,340,926 |