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 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $3.37 | $3.59 | $3.35 | $3.58 | $0 | $0 |
| 2021-05-02 | $3.59 | $4.20 | $3.24 | $3.50 | $0 | $0 |
| 2021-05-03 | $3.57 | $4.20 | $3.49 | $4.17 | $0 | $0 |
| 2021-05-04 | $4.17 | $4.27 | $3.91 | $3.94 | $0 | $0 |
| 2021-05-05 | $3.94 | $4.29 | $3.93 | $4.28 | $0 | $0 |
| 2021-05-06 | $4.28 | $4.37 | $4.13 | $4.26 | $0 | $0 |
| 2021-05-07 | $4.26 | $4.37 | $4.12 | $4.24 | $0 | $0 |
| 2021-05-08 | $4.24 | $4.92 | $3.99 | $4.83 | $0 | $0 |
| 2021-05-09 | $4.84 | $5.29 | $4.51 | $4.70 | $0 | $0 |
| 2021-05-10 | $4.71 | $5.37 | $4.60 | $4.87 | $0 | $0 |
| 2021-05-11 | $4.88 | $5.13 | $4.57 | $5.06 | $0 | $0 |
| 2021-05-12 | $5.07 | $5.36 | $4.75 | $4.79 | $0 | $0 |
| 2021-05-13 | $4.75 | $4.95 | $4.35 | $4.52 | $0 | $0 |
| 2021-05-14 | $4.53 | $5.08 | $4.51 | $5.00 | $0 | $0 |
| 2021-05-15 | $4.99 | $5.06 | $4.42 | $4.43 | $0 | $0 |
| 2021-05-16 | $4.42 | $4.73 | $4.09 | $4.34 | $0 | $0 |
| 2021-05-17 | $4.35 | $4.35 | $3.83 | $3.99 | $0 | $0 |
| 2021-05-18 | $3.99 | $4.36 | $3.98 | $4.12 | $0 | $0 |
| 2021-05-19 | $4.12 | $4.20 | $2.50 | $3.04 | $0 | $0 |
| 2021-05-20 | $3.03 | $3.63 | $2.66 | $3.38 | $0 | $0 |
| 2021-05-21 | $3.37 | $3.56 | $2.60 | $2.93 | $0 | $0 |
| 2021-05-22 | $2.94 | $3.01 | $2.66 | $2.81 | $0 | $0 |
| 2021-05-23 | $2.81 | $2.89 | $2.13 | $2.57 | $0 | $0 |
| 2021-05-24 | $2.57 | $3.23 | $2.55 | $3.20 | $0 | $0 |
| 2021-05-25 | $3.20 | $3.33 | $2.93 | $3.27 | $0 | $0 |
| 2021-05-26 | $3.27 | $3.53 | $3.24 | $3.50 | $0 | $0 |
| 2021-05-27 | $3.50 | $3.50 | $3.23 | $3.33 | $0 | $0 |
| 2021-05-28 | $3.34 | $3.36 | $2.88 | $2.96 | $0 | $0 |
| 2021-05-29 | $2.96 | $3.12 | $2.64 | $2.77 | $0 | $0 |
| 2021-05-30 | $2.80 | $3.03 | $2.64 | $2.92 | $0 | $0 |
| 2021-05-31 | $2.91 | $3.29 | $2.78 | $3.29 | $0 | $0 |