Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0001130 | $0.0001149 | $0.0001076 | $0.0001084 | $161,409 | $1,756,410 |
| 2020-08-02 | $0.0001086 | $0.0001133 | $0.0001007 | $0.0001039 | $158,797 | $1,682,668 |
| 2020-08-03 | $0.0001038 | $0.0001060 | $0.0001024 | $0.0001051 | $156,629 | $1,702,326 |
| 2020-08-04 | $0.0001051 | $0.0001052 | $0.0001028 | $0.0001040 | $24,513.75 | $1,685,470 |
| 2020-08-05 | $0.0001040 | $0.0001403 | $0.0001039 | $0.0001234 | $119,986 | $1,998,627 |
| 2020-08-06 | $0.0001234 | $0.0001333 | $0.0001212 | $0.0001291 | $108,048 | $2,090,726 |
| 2020-08-07 | $0.0001290 | $0.0001302 | $0.0001168 | $0.0001203 | $176,579 | $1,949,563 |
| 2020-08-08 | $0.0001203 | $0.0001304 | $0.0001182 | $0.0001230 | $62,879.50 | $1,992,362 |
| 2020-08-09 | $0.0001230 | $0.0001265 | $0.0001061 | $0.0001133 | $80,941.58 | $1,835,989 |
| 2020-08-10 | $0.0001123 | $0.0001153 | $0.0001034 | $0.0001121 | $63,425.58 | $1,815,819 |
| 2020-08-11 | $0.0001120 | $0.0001153 | $0.0001040 | $0.0001114 | $155,226 | $1,805,424 |
| 2020-08-12 | $0.0001114 | $0.0001152 | $0.0001063 | $0.0001114 | $97,397.94 | $1,805,147 |
| 2020-08-13 | $0.0001114 | $0.0001150 | $0.0001084 | $0.0001142 | $50,815.56 | $1,849,655 |
| 2020-08-14 | $0.0001143 | $0.0001317 | $0.0001140 | $0.0001211 | $93,579.79 | $1,961,495 |
| 2020-08-15 | $0.0001211 | $0.0001296 | $0.0001169 | $0.0001250 | $44,104.00 | $2,025,138 |
| 2020-08-16 | $0.0001251 | $0.0002979 | $0.0001250 | $0.0002692 | $1,009,723 | $4,360,279 |
| 2020-08-17 | $0.0002692 | $0.0002916 | $0.0001981 | $0.0002149 | $976,601 | $3,480,877 |
| 2020-08-18 | $0.0002180 | $0.0002383 | $0.0001725 | $0.0001885 | $519,665 | $3,054,136 |
| 2020-08-19 | $0.0001885 | $0.0001975 | $0.0001638 | $0.0001834 | $197,900 | $2,971,428 |
| 2020-08-20 | $0.0001834 | $0.0002192 | $0.0001703 | $0.0001841 | $343,676 | $2,981,795 |
| 2020-08-21 | $0.0001840 | $0.0001843 | $0.0001650 | $0.0001719 | $219,860 | $2,784,598 |
| 2020-08-22 | $0.0001717 | $0.0001717 | $0.0001471 | $0.0001630 | $133,432 | $2,640,968 |
| 2020-08-23 | $0.0001631 | $0.0001854 | $0.0001571 | $0.0001643 | $168,195 | $2,661,196 |
| 2020-08-24 | $0.0001633 | $0.0001811 | $0.0001601 | $0.0001782 | $142,483 | $2,887,443 |
| 2020-08-25 | $0.0001783 | $0.0001794 | $0.0001604 | $0.0001673 | $120,142 | $2,710,134 |
| 2020-08-26 | $0.0001674 | $0.0001675 | $0.0001513 | $0.0001543 | $125,826 | $2,499,159 |
| 2020-08-27 | $0.0001543 | $0.0001586 | $0.0001392 | $0.0001423 | $131,651 | $2,305,586 |
| 2020-08-28 | $0.0001423 | $0.0001484 | $0.0001333 | $0.0001423 | $56,225.63 | $2,304,565 |
| 2020-08-29 | $0.0001423 | $0.0001454 | $0.0001312 | $0.0001383 | $78,848.12 | $2,240,064 |
| 2020-08-30 | $0.0001383 | $0.0001384 | $0.0001291 | $0.0001372 | $33,597.45 | $2,222,274 |
| 2020-08-31 | $0.0001371 | $0.0001497 | $0.0001311 | $0.0001434 | $90,707.93 | $2,323,155 |