ZAC Finance ZAC
Xếp hạng #?
14:21:51 14/06/2021
ZAC Finance (ZAC)
Không theo dõi
Lịch sử giá ZAC Finance (ZAC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $5.29 | $5.44 | $4.93 | $5.06 | $25.79 | $0 |
| 2020-12-02 | $5.06 | $5.17 | $4.97 | $5.14 | $20.50 | $0 |
| 2020-12-03 | $5.14 | $5.20 | $4.97 | $5.06 | $621.71 | $0 |
| 2020-12-04 | $5.06 | $5.07 | $4.23 | $4.25 | $1,550.29 | $0 |
| 2020-12-05 | $4.25 | $4.44 | $4.20 | $4.42 | $101.88 | $0 |
| 2020-12-06 | $4.42 | $4.50 | $4.33 | $4.41 | $177.21 | $0 |
| 2020-12-07 | $4.41 | $4.41 | $4.01 | $4.02 | $879.30 | $0 |
| 2020-12-08 | $4.02 | $4.02 | $3.61 | $3.63 | $727.61 | $0 |
| 2020-12-09 | $3.63 | $3.75 | $3.48 | $3.70 | $583.33 | $0 |
| 2020-12-10 | $3.70 | $3.71 | $3.54 | $3.59 | $82.58 | $0 |
| 2020-12-11 | $3.59 | $3.59 | $3.41 | $3.48 | $48.60 | $0 |
| 2020-12-12 | $3.48 | $3.65 | $3.47 | $3.62 | $0 | $0 |
| 2020-12-13 | $3.62 | $3.78 | $3.59 | $3.75 | $372.58 | $0 |
| 2020-12-14 | $3.75 | $3.76 | $3.67 | $3.73 | $0 | $0 |
| 2020-12-15 | $3.73 | $3.79 | $3.69 | $3.75 | $0 | $0 |
| 2020-12-16 | $3.75 | $4.02 | $3.70 | $4.02 | $68.20 | $0 |
| 2020-12-17 | $4.02 | $4.27 | $3.99 | $4.07 | $0 | $0 |
| 2020-12-18 | $4.07 | $4.59 | $4.00 | $4.44 | $1,437.87 | $0 |
| 2020-12-19 | $4.44 | $4.52 | $4.40 | $4.49 | $37.12 | $0 |
| 2020-12-20 | $4.49 | $4.49 | $4.25 | $4.29 | $89.33 | $0 |
| 2020-12-21 | $4.29 | $4.33 | $0.1094 | $0.1578 | $22,317.23 | $0 |
| 2020-12-22 | $0.1578 | $0.1768 | $0.1398 | $0.1768 | $659.06 | $0 |
| 2020-12-23 | $0.1768 | $0.1776 | $0.1392 | $0.1428 | $353.30 | $0 |
| 2020-12-24 | $0.1428 | $0.1428 | $0.1029 | $0.1102 | $657.44 | $0 |
| 2020-12-25 | $0.1102 | $0.1138 | $0.1091 | $0.1127 | $0 | $0 |
| 2020-12-26 | $0.1127 | $0.1171 | $0.1111 | $0.1143 | $0 | $0 |
| 2020-12-27 | $0.1143 | $0.1254 | $0.1131 | $0.1214 | $51.56 | $0 |
| 2020-12-28 | $0.1214 | $0.1323 | $0.1212 | $0.1296 | $0 | $0 |
| 2020-12-29 | $0.1296 | $0.1307 | $0.1229 | $0.1303 | $0 | $0 |
| 2020-12-30 | $0.1303 | $0.1339 | $0.1280 | $0.1334 | $0 | $0 |
| 2020-12-31 | $0.1334 | $0.1339 | $0.1291 | $0.1309 | $0 | $0 |