CoinXview PortofolioApp
ID
Fear & Greed: 47/100

Lịch sử giá ZHIPUG

Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume ZHIPUG terbesar. Menampilkan 365 hari terakhir.

Imbal hasil bulanan ZHIPUG

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026———————+29%-45%-25%-9,6%—-52%

Perubahan dari harga pembukaan hari pertama hingga penutupan hari terakhir setiap bulan (UTC); bulan berjalan dihitung sampai hari ini (garis putus-putus). “Setahun penuh” menggabungkan bulan-bulan yang ada datanya secara majemuk. Kinerja masa lalu tidak menjamin hasil di masa depan.

Unduh riwayat lengkap (CSV, bisa dibuka di Excel)

TanggalBukaTertinggiTerendahTutupVolumePerubahan
09/11/2026$53,28$58,33$52,95 $55,36$138,43K+3.90%
08/11/2026$53,86$54,56$53,01 $53,34$7,46K-0.97%
07/11/2026$53,48$54,04$53,38 $54,04$4,19K+1.05%
06/11/2026$57,52$58,07$51,46 $53,48$419,34K-7.02%
05/11/2026$61,26$64,83$56,46 $57,36$42,16K-6.37%
04/11/2026$58,31$63,28$54,12 $61,17$132,42K+4.90%
03/11/2026$59,86$60,76$56,01 $58,44$203,04K-2.37%
02/11/2026$62,86$64,85$59,47 $59,92$239,25K-4.68%
01/11/2026$61,23$62,52$61,22 $62,44$2,54K+1.98%
31/10/2026$61,20$61,42$61,07 $61,23$3,49K+0.05%
30/10/2026$64,54$65,54$60,66 $61,07$22,99K-5.38%
29/10/2026$72,76$73,43$64,46 $64,58$53,56K-11.24%
28/10/2026$72,23$75,03$70,12 $72,89$56,15K+0.91%
27/10/2026$66,23$72,92$66,23 $72,33$69,32K+9.21%
26/10/2026$65,47$66,40$59,70 $66,19$67,10K+1.10%
25/10/2026$62,88$65,78$62,83 $65,45$3,15K+4.09%
24/10/2026$62,98$63,45$62,40 $62,96$3,30K-0.03%
23/10/2026$56,25$64,14$56,00 $62,92$69,22K+11.86%
22/10/2026$63,87$64,09$55,87 $56,19$39,10K-12.02%
21/10/2026$63,11$66,98$62,39 $63,83$17,00K+1.14%
20/10/2026$65,53$65,66$60,77 $62,90$19,48K-4.01%
19/10/2026$62,76$66,51$62,76 $65,53$14,66K+4.41%
18/10/2026$62,52$62,99$61,72 $62,58$948,94+0.10%
17/10/2026$65,01$65,20$59,97 $62,76$5,30K-3.46%
16/10/2026$67,08$68,96$65,00 $65,03$19,08K-3.06%
15/10/2026$70,38$70,43$63,47 $67,09$54,90K-4.67%
14/10/2026$77,25$77,90$70,39 $70,39$121,05K-8.88%
13/10/2026$77,44$78,94$74,75 $77,07$26,80K-0.48%
12/10/2026$81,71$82,47$77,44 $77,44$9,51K-5.23%
11/10/2026$80,73$81,90$80,57 $81,71$1,74K+1.21%
10/10/2026$80,40$80,81$80,31 $80,57$218,29+0.21%
09/10/2026$78,58$84,18$77,24 $80,40$7,88K+2.32%
08/10/2026$88,51$88,51$78,34 $78,58$23,50K-11.22%
07/10/2026$91,55$92,53$87,05 $88,42$9,98K-3.42%
06/10/2026$86,58$92,53$85,52 $91,53$10,22K+5.72%
05/10/2026$79,87$86,73$79,87 $86,53$13,40K+8.34%
04/10/2026$79,54$79,68$79,31 $79,66$1,56K+0.15%
03/10/2026$79,54$79,66$79,19 $79,36$422,53-0.23%
02/10/2026$82,23$82,86$77,49 $79,57$18,06K-3.23%
01/10/2026$81,68$82,24$81,54 $82,07$7,76K+0.48%
30/09/2026$78,34$83,52$78,34 $81,71$10,36K+4.30%
29/09/2026$78,96$80,11$77,72 $78,31$42,93K-0.82%
28/09/2026$81,17$81,67$76,91 $78,96$47,56K-2.72%
27/09/2026$81,68$81,90$81,01 $81,10$16,76K-0.71%
26/09/2026$81,29$82,34$81,05 $81,69$20,31K+0.49%
25/09/2026$82,85$83,72$78,54 $81,29$101,60K-1.88%
24/09/2026$83,14$84,02$80,01 $82,85$54,29K-0.35%
23/09/2026$96,97$97,28$82,35 $83,14$93,06K-14.26%
22/09/2026$105,62$107,29$93,77 $96,82$16,04K-8.33%
21/09/2026$94,79$106,10$94,08 $105,95$25,00K+11.77%
20/09/2026$94,79$95,57$92,78 $94,95$823,59+0.17%
19/09/2026$95,29$95,63$93,67 $94,82$2,00K-0.49%
18/09/2026$97,88$101,37$92,28 $95,28$26,88K-2.66%
17/09/2026$93,17$100,46$92,76 $97,90$20,63K+5.08%
16/09/2026$85,24$97,88$84,11 $92,89$97,18K+8.97%
15/09/2026$92,86$94,24$83,30 $84,92$43,21K-8.55%
14/09/2026$93,74$96,32$91,44 $92,86$39,20K-0.94%
13/09/2026$95,98$96,01$92,42 $94,14$6,15K-1.92%
12/09/2026$97,97$98,16$95,33 $96,14$2,71K-1.87%
11/09/2026$101,14$108,17$97,02 $98,06$126,63K-3.05%
10/09/2026$116,43$116,87$100,89 $101,15$79,37K-13.12%
09/09/2026$118,45$119,52$115,00 $116,32$31,12K-1.80%
08/09/2026$131,79$132,77$114,66 $118,24$60,14K-10.28%
07/09/2026$142,78$144,54$129,72 $131,94$50,87K-7.59%
06/09/2026$141,26$142,53$140,61 $142,45$21,43K+0.84%
05/09/2026$139,98$141,24$139,74 $140,91$14,02K+0.66%
04/09/2026$142,04$146,39$137,36 $140,00$53,39K-1.44%
03/09/2026$142,32$144,29$137,45 $141,86$46,11K-0.32%
02/09/2026$145,18$146,00$139,87 $142,55$27,07K-1.81%
01/09/2026$149,16$160,16$140,00 $145,20$63,53K-2.65%
31/08/2026$134,71$151,72$134,04 $149,85$68,03K+11.24%
30/08/2026$136,07$139,01$133,97 $134,44$1,20K-1.20%
29/08/2026$136,74$137,25$135,84 $136,58$3,19K-0.12%
28/08/2026$142,73$149,00$132,97 $135,15$49,50K-5.31%
27/08/2026$145,06$148,16$137,26 $143,17$119,21K-1.30%
26/08/2026$135,73$146,11$130,26 $145,19$21,57K+6.97%
25/08/2026$130,22$140,27$124,38 $135,74$16,98K+4.24%
24/08/2026$153,20$154,09$128,64 $130,30$33,67K-14.95%
23/08/2026$144,58$155,79$143,15 $153,26$5,32K+6.00%
22/08/2026$146,70$146,70$141,56 $144,38$1,48K-1.58%
21/08/2026$131,60$147,85$127,20 $145,54$34,64K+10.59%
20/08/2026$131,45$136,79$127,60 $131,74$21,92K+0.22%
19/08/2026$131,90$134,99$126,70 $131,45$16,53K-0.34%
18/08/2026$155,28$155,60$127,19 $132,32$215,90K-14.79%
17/08/2026$167,59$167,59$149,69 $155,48$156,03K-7.23%
16/08/2026$165,84$166,95$165,06 $166,20$4,61K+0.22%
15/08/2026$162,45$165,51$162,39 $165,27$1,06K+1.74%
14/08/2026$173,07$181,17$153,49 $162,36$54,24K-6.19%
13/08/2026$156,82$173,39$156,52 $173,15$18,34K+10.41%
12/08/2026$152,05$164,08$152,05 $156,37$17,03K+2.84%
11/08/2026$162,75$164,46$150,15 $152,11$212,10K-6.54%
10/08/2026$162,30$169,22$151,98 $162,31$394,53K+0.01%
09/08/2026$164,17$165,87$161,06 $161,13$10,80K-1.85%
08/08/2026$161,21$164,09$161,06 $163,85$18,11K+1.64%
07/08/2026$135,67$163,65$135,67 $161,51$568,45K+19.05%
06/08/2026$129,86$145,81$127,42 $135,36$619,22K+4.24%
05/08/2026$132,43$140,74$127,86 $129,36$302,10K-2.32%
04/08/2026$125,64$134,72$121,82 $132,76$354,78K+5.67%
03/08/2026$119,07$127,25$110,64 $126,44$376,22K+6.19%
02/08/2026$112,29$119,49$112,29 $118,83$7,41K+5.82%
01/08/2026$116,38$117,84$111,62 $111,63$23,53K-4.08%
31/07/2026$122,87$149,89$111,84 $115,93$146,65K-5.65%
30/07/2026$114,61$128,43$108,51 $124,15$67,54K+8.32%
Semua bagian