ZAC Finance ZAC
Xếp hạng #?
14:21:51 14/06/2021
ZAC Finance (ZAC)
Không theo dõi
Lịch sử giá ZAC Finance (ZAC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $12.91 | $17.35 | $9.17 | $12.38 | $87,506.30 | $0 |
| 2020-11-02 | $12.38 | $12.94 | $9.17 | $10.20 | $16,570.33 | $0 |
| 2020-11-03 | $10.20 | $10.22 | $8.38 | $8.79 | $10,245.59 | $0 |
| 2020-11-04 | $8.79 | $12.54 | $8.60 | $12.23 | $12,562.58 | $0 |
| 2020-11-05 | $12.23 | $13.40 | $9.33 | $11.14 | $28,675.33 | $0 |
| 2020-11-06 | $11.14 | $12.41 | $9.78 | $9.84 | $6,259.42 | $0 |
| 2020-11-07 | $9.85 | $9.98 | $8.50 | $8.85 | $1,696.83 | $0 |
| 2020-11-08 | $8.86 | $8.98 | $8.59 | $8.84 | $879.22 | $0 |
| 2020-11-09 | $8.84 | $8.87 | $8.45 | $8.53 | $212.72 | $0 |
| 2020-11-10 | $8.53 | $8.71 | $8.42 | $8.60 | $457.93 | $0 |
| 2020-11-11 | $8.59 | $9.43 | $8.59 | $9.11 | $2,037.60 | $0 |
| 2020-11-12 | $9.11 | $9.11 | $7.57 | $7.64 | $2,735.35 | $0 |
| 2020-11-13 | $7.64 | $8.02 | $7.57 | $8.00 | $542.52 | $0 |
| 2020-11-14 | $8.01 | $8.29 | $7.71 | $7.77 | $1,991.66 | $0 |
| 2020-11-15 | $7.78 | $7.78 | $7.35 | $7.47 | $37.29 | $0 |
| 2020-11-16 | $7.47 | $7.58 | $7.08 | $7.41 | $1,455.84 | $0 |
| 2020-11-17 | $7.52 | $7.73 | $7.43 | $7.63 | $322.99 | $0 |
| 2020-11-18 | $7.63 | $7.80 | $7.36 | $7.37 | $427.44 | $0 |
| 2020-11-19 | $7.37 | $7.41 | $7.16 | $7.33 | $197.63 | $0 |
| 2020-11-20 | $7.33 | $7.92 | $7.31 | $7.86 | $130.40 | $0 |
| 2020-11-21 | $7.86 | $8.53 | $7.86 | $8.09 | $1,397.48 | $0 |
| 2020-11-22 | $8.09 | $8.49 | $7.53 | $8.20 | $1,657.29 | $0 |
| 2020-11-23 | $8.20 | $8.75 | $7.90 | $7.98 | $1,984.70 | $0 |
| 2020-11-24 | $7.98 | $8.12 | $7.77 | $7.88 | $299.99 | $0 |
| 2020-11-25 | $7.88 | $7.90 | $6.77 | $6.93 | $2,308.33 | $0 |
| 2020-11-26 | $6.93 | $7.00 | $5.84 | $6.03 | $812.40 | $0 |
| 2020-11-27 | $6.03 | $6.17 | $5.52 | $5.79 | $697.24 | $0 |
| 2020-11-28 | $5.79 | $5.86 | $5.46 | $5.77 | $587.92 | $0 |
| 2020-11-29 | $5.77 | $5.77 | $5.14 | $5.51 | $1,680.08 | $0 |
| 2020-11-30 | $5.51 | $5.68 | $4.96 | $5.29 | $1,571.54 | $0 |