zzz.finance v2 ZZZV2
Xếp hạng #?
16:45:15 14/06/2021
zzz.finance v2 (ZZZV2)
Không theo dõi
Lịch sử giá zzz.finance v2 (ZZZV2) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $27.17 | $28.21 | $21.65 | $23.44 | $38,670.72 | $0 |
| 2021-02-02 | $23.44 | $24.10 | $19.79 | $21.23 | $17,131.70 | $0 |
| 2021-02-03 | $21.23 | $23.42 | $19.69 | $21.14 | $10,018.65 | $0 |
| 2021-02-04 | $21.14 | $21.54 | $16.25 | $16.25 | $17,037.88 | $0 |
| 2021-02-05 | $16.25 | $18.32 | $14.74 | $14.86 | $8,748.59 | $0 |
| 2021-02-06 | $14.86 | $16.51 | $12.62 | $16.00 | $11,606.76 | $0 |
| 2021-02-07 | $16.00 | $16.07 | $12.06 | $14.75 | $8,108.76 | $0 |
| 2021-02-08 | $14.75 | $26.24 | $14.34 | $22.14 | $23,576.64 | $0 |
| 2021-02-09 | $22.14 | $22.32 | $16.73 | $16.88 | $8,966.21 | $0 |
| 2021-02-10 | $16.88 | $16.91 | $13.59 | $16.04 | $8,640.27 | $0 |
| 2021-02-11 | $16.04 | $21.14 | $15.70 | $16.68 | $13,770.10 | $0 |
| 2021-02-12 | $16.68 | $17.23 | $14.27 | $17.07 | $6,859.46 | $0 |
| 2021-02-13 | $17.07 | $17.19 | $15.20 | $15.64 | $1,889.76 | $0 |
| 2021-02-14 | $15.64 | $16.69 | $13.97 | $13.98 | $5,295.30 | $0 |
| 2021-02-15 | $13.98 | $14.92 | $13.70 | $13.70 | $4,814.11 | $0 |
| 2021-02-16 | $13.70 | $15.60 | $13.02 | $15.60 | $9,079.52 | $0 |
| 2021-02-17 | $15.60 | $16.34 | $13.93 | $14.05 | $8,652.32 | $0 |
| 2021-02-18 | $14.05 | $14.72 | $8.94 | $12.84 | $17,840.98 | $0 |
| 2021-02-19 | $12.84 | $13.71 | $11.05 | $11.59 | $9,938.78 | $0 |
| 2021-02-20 | $11.59 | $13.20 | $10.99 | $11.24 | $4,842.96 | $0 |
| 2021-02-21 | $11.24 | $12.42 | $10.86 | $10.97 | $4,962.39 | $0 |
| 2021-02-22 | $10.97 | $10.99 | $9.19 | $10.11 | $1,006.45 | $0 |
| 2021-02-23 | $10.12 | $10.15 | $5.42 | $6.70 | $10,460.36 | $0 |
| 2021-02-24 | $6.70 | $8.70 | $6.26 | $6.50 | $7,245.38 | $0 |
| 2021-02-25 | $6.50 | $6.62 | $5.32 | $5.36 | $4,003.02 | $0 |
| 2021-02-26 | $5.36 | $6.50 | $5.09 | $5.16 | $3,086.69 | $0 |
| 2021-02-27 | $5.16 | $5.36 | $3.32 | $4.32 | $5,729.52 | $0 |
| 2021-02-28 | $4.32 | $4.33 | $3.73 | $4.06 | $225.81 | $0 |