Lịch sử giá zzz.finance (ZZZ) Tháng 10/2020

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2020-10-01	$184.93	$185.12	$175.11	$181.07	$232,062	$0
2020-10-02	$181.07	$184.18	$158.97	$159.03	$218,551	$0
2020-10-03	$159.01	$159.04	$150.70	$150.78	$332,111	$0
2020-10-04	$150.78	$150.79	$139.95	$140.49	$336,545	$0
2020-10-05	$140.49	$142.55	$138.50	$139.27	$352,436	$0
2020-10-06	$139.27	$139.38	$116.61	$116.63	$494,269	$0
2020-10-07	$116.62	$129.28	$107.61	$129.28	$694,298	$0
2020-10-08	$129.28	$162.77	$129.28	$158.25	$803,077	$0
2020-10-09	$157.87	$158.84	$140.12	$141.65	$284,699	$0
2020-10-10	$141.08	$144.34	$131.56	$131.56	$302,888	$0
2020-10-11	$131.56	$131.58	$126.94	$127.69	$201,080	$0
2020-10-12	$127.69	$132.42	$123.05	$131.98	$191,462	$0
2020-10-13	$131.98	$133.40	$130.12	$131.95	$0	$0
2020-10-14	$131.95	$133.58	$129.64	$130.90	$0	$0
2020-10-15	$130.90	$131.46	$128.51	$130.61	$0	$0
2020-10-16	$130.61	$131.13	$125.81	$126.73	$0	$0
2020-10-17	$126.73	$127.47	$126.00	$127.25	$0	$0
2020-10-18	$127.19	$130.55	$127.04	$130.52	$0	$0
2020-10-19	$130.52	$130.75	$109.25	$114.31	$323,233	$0
2020-10-20	$114.31	$122.98	$96.89	$110.63	$250,620	$0
2020-10-21	$110.62	$152.85	$103.50	$121.24	$471,731	$0
2020-10-22	$116.88	$120.88	$88.89	$97.08	$335,887	$0
2020-10-23	$100.14	$110.66	$79.46	$110.35	$0	$0
2020-10-24	$110.34	$110.59	$81.33	$87.81	$156,850	$0
2020-10-25	$87.81	$94.57	$68.19	$90.52	$343,861	$0
2020-10-26	$90.52	$96.49	$79.26	$83.69	$148,220	$0
2020-10-27	$83.70	$89.02	$65.95	$69.26	$182,959	$0
2020-10-28	$69.26	$72.75	$50.17	$55.49	$284,797	$0
2020-10-29	$55.50	$59.85	$45.56	$46.91	$147,507	$0
2020-10-30	$46.91	$58.67	$46.29	$46.68	$91,273.51	$0
2020-10-31	$46.68	$51.16	$37.38	$44.49	$88,556.85	$0

Lịch sử giá zzz.finance (ZZZ) Tháng 10/2020 - giatienao.com

4.1 trên 807 đánh giá