Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00008085 | $0.00008910 | $0.00008067 | $0.00008620 | $433,560 | $1,396,410 |
| 2020-06-02 | $0.00008614 | $0.00009436 | $0.00007986 | $0.00008379 | $1,031,713 | $1,357,373 |
| 2020-06-03 | $0.00008379 | $0.00008620 | $0.00008101 | $0.00008303 | $536,146 | $1,345,070 |
| 2020-06-04 | $0.00008302 | $0.00008527 | $0.00008142 | $0.00008222 | $387,366 | $1,331,992 |
| 2020-06-05 | $0.00008222 | $0.00008612 | $0.00007990 | $0.00008327 | $188,000 | $1,348,894 |
| 2020-06-06 | $0.00008327 | $0.00008327 | $0.00007900 | $0.00008091 | $364,554 | $1,310,764 |
| 2020-06-07 | $0.00008091 | $0.00008222 | $0.00007617 | $0.00007920 | $200,490 | $1,283,114 |
| 2020-06-08 | $0.00007921 | $0.00008234 | $0.00007722 | $0.00007901 | $212,069 | $1,279,904 |
| 2020-06-09 | $0.00007914 | $0.00008616 | $0.00007879 | $0.00008432 | $22,825.66 | $1,366,046 |
| 2020-06-10 | $0.00008433 | $0.00008562 | $0.00008100 | $0.00008313 | $65,024.04 | $1,346,672 |
| 2020-06-11 | $0.00008313 | $0.00008802 | $0.00007327 | $0.00007802 | $102,264 | $1,263,883 |
| 2020-06-12 | $0.00007807 | $0.00008711 | $0.00007607 | $0.00008324 | $142,332 | $1,348,554 |
| 2020-06-13 | $0.00008326 | $0.00008631 | $0.00007820 | $0.00008218 | $110,260 | $1,331,336 |
| 2020-06-14 | $0.00008218 | $0.00008540 | $0.00007919 | $0.00008144 | $98,848.23 | $1,319,277 |
| 2020-06-15 | $0.00008144 | $0.00008309 | $0.00007794 | $0.00007919 | $58,288.87 | $1,282,945 |
| 2020-06-16 | $0.00007918 | $0.00008320 | $0.00007807 | $0.00008005 | $26,406.71 | $1,296,771 |
| 2020-06-17 | $0.00008003 | $0.00008117 | $0.00007891 | $0.00008104 | $95,783.01 | $1,312,913 |
| 2020-06-18 | $0.00008104 | $0.00008412 | $0.00008002 | $0.00008018 | $121,303 | $1,298,946 |
| 2020-06-19 | $0.00008017 | $0.00008501 | $0.00007901 | $0.00008346 | $64,969.06 | $1,351,978 |
| 2020-06-20 | $0.00008346 | $0.00008527 | $0.00008076 | $0.00008196 | $70,670.25 | $1,327,803 |
| 2020-06-21 | $0.00008193 | $0.00008734 | $0.00008171 | $0.00008519 | $74,085.54 | $1,380,102 |
| 2020-06-22 | $0.00008513 | $0.00008863 | $0.00008186 | $0.00008587 | $82,914.21 | $1,391,056 |
| 2020-06-23 | $0.00008583 | $0.00008794 | $0.00008194 | $0.00008225 | $73,467.81 | $1,332,441 |
| 2020-06-24 | $0.00008225 | $0.00008526 | $0.00008121 | $0.00008310 | $165,669 | $1,346,165 |
| 2020-06-25 | $0.00008303 | $0.00008405 | $0.00008092 | $0.00008304 | $72,603.82 | $1,345,189 |
| 2020-06-26 | $0.00008302 | $0.00008520 | $0.00007990 | $0.00008294 | $200,854 | $1,343,581 |
| 2020-06-27 | $0.00008294 | $0.00008357 | $0.00007905 | $0.00007934 | $343,763 | $1,285,281 |
| 2020-06-28 | $0.00007934 | $0.00008065 | $0.00007512 | $0.00007719 | $51,341.26 | $1,250,500 |
| 2020-06-29 | $0.00007719 | $0.00008345 | $0.00007590 | $0.00008221 | $829,102 | $1,331,813 |
| 2020-06-30 | $0.00008219 | $0.0001482 | $0.00008115 | $0.0001280 | $1,068,062 | $2,073,337 |