zLOT Finance ZLOT
Xếp hạng #?
16:47:12 14/06/2021
zLOT Finance (ZLOT)
Không theo dõi
Lịch sử giá zLOT Finance (ZLOT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $376.68 | $513.40 | $332.02 | $494.66 | $2,131.56 | $0 |
| 2021-01-02 | $494.67 | $539.38 | $494.25 | $539.29 | $252.19 | $0 |
| 2021-01-03 | $539.37 | $602.04 | $530.96 | $531.31 | $620.33 | $0 |
| 2021-01-04 | $531.32 | $818.49 | $530.88 | $818.26 | $1,626.77 | $0 |
| 2021-01-05 | $818.30 | $984.90 | $796.62 | $984.46 | $929.96 | $0 |
| 2021-01-06 | $984.52 | $985.49 | $982.29 | $983.94 | $0 | $0 |
| 2021-01-07 | $983.87 | $1,101.85 | $977.97 | $977.97 | $828.90 | $0 |
| 2021-01-08 | $978.09 | $1,233.71 | $722.09 | $868.14 | $3,911.76 | $0 |
| 2021-01-09 | $868.15 | $873.66 | $771.58 | $772.48 | $903.12 | $0 |
| 2021-01-10 | $772.39 | $839.39 | $768.40 | $768.56 | $1,244.51 | $0 |
| 2021-01-11 | $768.58 | $910.84 | $692.63 | $882.72 | $2,183.32 | $0 |
| 2021-01-12 | $882.74 | $913.17 | $607.89 | $770.83 | $6,768.61 | $0 |
| 2021-01-13 | $770.73 | $950.67 | $770.54 | $949.33 | $1,518.39 | $0 |
| 2021-01-14 | $949.34 | $1,061.90 | $907.93 | $1,061.16 | $807.31 | $0 |
| 2021-01-15 | $1,061.29 | $1,061.53 | $876.17 | $1,030.47 | $1,568.62 | $0 |
| 2021-01-16 | $1,030.57 | $1,227.99 | $931.30 | $931.41 | $3,734.47 | $0 |
| 2021-01-17 | $931.47 | $1,154.53 | $931.33 | $1,153.86 | $909.81 | $0 |
| 2021-01-18 | $1,153.79 | $1,311.63 | $1,153.60 | $1,310.81 | $1,138.02 | $0 |
| 2021-01-19 | $1,310.80 | $1,435.09 | $1,111.48 | $1,171.19 | $2,419.92 | $0 |
| 2021-01-20 | $1,171.13 | $1,171.78 | $986.26 | $1,021.59 | $761.18 | $0 |
| 2021-01-21 | $1,021.60 | $1,127.65 | $985.72 | $1,060.77 | $1,183.45 | $0 |
| 2021-01-22 | $1,060.73 | $1,079.76 | $947.92 | $1,079.48 | $974.79 | $0 |
| 2021-01-23 | $1,079.41 | $1,385.80 | $1,078.88 | $1,172.61 | $1,638.23 | $0 |
| 2021-01-24 | $1,172.56 | $1,172.70 | $803.10 | $1,161.21 | $3,628.44 | $0 |
| 2021-01-25 | $1,161.19 | $1,162.10 | $1,159.25 | $1,159.38 | $0 | $0 |
| 2021-01-26 | $1,159.41 | $1,161.40 | $1,158.36 | $1,159.92 | $0 | $0 |
| 2021-01-27 | $1,159.92 | $1,161.11 | $1,158.22 | $1,159.98 | $0 | $0 |
| 2021-01-28 | $1,159.94 | $1,160.77 | $1,158.86 | $1,159.69 | $0 | $0 |
| 2021-01-29 | $1,159.58 | $1,160.89 | $1,157.91 | $1,158.51 | $0 | $0 |
| 2021-01-30 | $1,158.50 | $1,159.77 | $1,158.22 | $1,159.60 | $0 | $0 |
| 2021-01-31 | $1,159.72 | $1,162.29 | $1,158.23 | $1,159.18 | $0 | $0 |