Zipper ZIP
Xếp hạng #?
22:03:06 07/01/2021
Zipper (ZIP)
Không theo dõi
Lịch sử giá Zipper (ZIP) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001434 | $0.0001494 | $0.0001381 | $0.0001446 | $103,904 | $2,342,898 |
| 2020-09-02 | $0.0001445 | $0.0001452 | $0.0001280 | $0.0001333 | $55,310.14 | $2,159,603 |
| 2020-09-03 | $0.0001332 | $0.0001332 | $0.0001035 | $0.0001048 | $419,226 | $1,697,284 |
| 2020-09-04 | $0.0001066 | $0.0001076 | $0.00004912 | $0.00006828 | $657,013 | $1,106,165 |
| 2020-09-05 | $0.00006733 | $0.00007246 | $0.00005401 | $0.00005401 | $91,095.38 | $875,025 |
| 2020-09-06 | $0.00005401 | $0.00006425 | $0.00005307 | $0.00006115 | $42,528.89 | $990,573 |
| 2020-09-07 | $0.00006115 | $0.00006121 | $0.00004817 | $0.00005308 | $60,832.70 | $859,825 |
| 2020-09-08 | $0.00005304 | $0.00005518 | $0.00004701 | $0.00005204 | $26,173.47 | $843,027 |
| 2020-09-09 | $0.00005206 | $0.00005414 | $0.00004801 | $0.00005312 | $31,650.45 | $860,597 |
| 2020-09-10 | $0.00005314 | $0.00005324 | $0.00005291 | $0.00005324 | $0 | $862,501 |
| 2020-09-11 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-12 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-13 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-14 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-15 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-16 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-17 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-18 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-19 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-20 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-21 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-22 | $0.00005324 | $0.00005324 | $0.00005324 | $0.00005324 | $0 | $862,501 |
| 2020-09-23 | $0.0001416 | $0.0001417 | $0.0001354 | $0.0001358 | $0 | $2,200,452 |
| 2020-09-24 | $0.0001358 | $0.0001434 | $0.0001352 | $0.0001429 | $0 | $2,315,135 |
| 2020-09-25 | $0.0001429 | $0.0001450 | $0.0001404 | $0.0001436 | $0 | $2,326,762 |
| 2020-09-26 | $0.0001436 | $0.0001446 | $0.0001426 | $0.0001445 | $0 | $2,340,474 |
| 2020-09-27 | $0.0001445 | $0.0001460 | $0.0001431 | $0.0001449 | $0 | $2,348,068 |
| 2020-09-28 | $0.0001449 | $0.0001472 | $0.0001442 | $0.0001444 | $0 | $2,338,506 |
| 2020-09-29 | $0.0001444 | $0.0001456 | $0.0001436 | $0.0001455 | $0 | $2,356,883 |
| 2020-09-30 | $0.0001455 | $0.0001459 | $0.0001439 | $0.0001456 | $0 | $2,358,074 |