CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2238 | $0.2445 | $0.2138 | $0.2198 | $43,183.60 | $3,196,001 |
| 2017-10-02 | $0.2197 | $0.3070 | $0.1595 | $0.2289 | $48,838.30 | $3,372,315 |
| 2017-10-03 | $0.2289 | $0.3267 | $0.2124 | $0.2371 | $46,185.40 | $3,538,184 |
| 2017-10-04 | $0.2377 | $0.2858 | $0.2285 | $0.2362 | $22,866.70 | $3,570,324 |
| 2017-10-05 | $0.2364 | $0.2506 | $0.1928 | $0.2032 | $32,508.20 | $3,110,539 |
| 2017-10-06 | $0.2032 | $0.2168 | $0.1700 | $0.1749 | $13,650.80 | $2,710,198 |
| 2017-10-07 | $0.1750 | $0.2214 | $0.1732 | $0.2214 | $23,336.30 | $3,472,396 |
| 2017-10-08 | $0.1778 | $0.2216 | $0.1632 | $0.1703 | $22,691.40 | $2,692,563 |
| 2017-10-09 | $0.1703 | $0.1798 | $0.1422 | $0.1498 | $13,415.20 | $2,383,476 |
| 2017-10-10 | $0.1498 | $0.1644 | $0.1481 | $0.1491 | $17,907.60 | $2,386,786 |
| 2017-10-11 | $0.1491 | $0.1758 | $0.1445 | $0.1447 | $21,067.10 | $2,328,044 |
| 2017-10-12 | $0.1448 | $0.1682 | $0.1273 | $0.1411 | $15,763.80 | $2,283,770 |
| 2017-10-13 | $0.1415 | $0.1528 | $0.1105 | $0.1131 | $22,436.90 | $1,841,010 |
| 2017-10-14 | $0.1131 | $0.1274 | $0.08458 | $0.09941 | $6,256.79 | $1,627,668 |
| 2017-10-15 | $0.09959 | $0.1480 | $0.09356 | $0.1480 | $4,345.65 | $2,436,864 |
| 2017-10-16 | $0.1480 | $0.1948 | $0.05606 | $0.09650 | $101,802 | $1,598,302 |
| 2017-10-17 | $0.09651 | $0.1358 | $0.09651 | $0.1126 | $13,930.00 | $1,874,931 |
| 2017-10-18 | $0.1126 | $0.1257 | $0.1037 | $0.1117 | $16,489.30 | $1,871,449 |
| 2017-10-19 | $0.1118 | $0.1251 | $0.1017 | $0.1042 | $11,619.00 | $1,754,864 |
| 2017-10-20 | $0.1042 | $0.1144 | $0.1029 | $0.1102 | $12,127.90 | $1,866,041 |
| 2017-10-21 | $0.1100 | $0.1223 | $0.1005 | $0.1040 | $10,860.00 | $1,771,221 |
| 2017-10-22 | $0.1040 | $0.1060 | $0.09966 | $0.1038 | $10,400.80 | $1,778,436 |
| 2017-10-23 | $0.1037 | $0.1192 | $0.09174 | $0.09288 | $12,620.20 | $1,599,458 |
| 2017-10-24 | $0.09268 | $0.09797 | $0.08294 | $0.08335 | $7,662.31 | $1,443,202 |
| 2017-10-25 | $0.08338 | $0.08681 | $0.08132 | $0.08666 | $6,993.35 | $1,508,773 |
| 2017-10-26 | $0.08665 | $0.1006 | $0.08608 | $0.1006 | $8,268.75 | $1,761,907 |
| 2017-10-27 | $0.1007 | $0.1025 | $0.06430 | $0.06903 | $7,628.83 | $1,215,010 |
| 2017-10-28 | $0.06922 | $0.08635 | $0.06825 | $0.06906 | $6,659.63 | $1,222,073 |
| 2017-10-29 | $0.06896 | $0.07663 | $0.06876 | $0.07512 | $7,363.92 | $1,336,419 |
| 2017-10-30 | $0.07462 | $0.08744 | $0.07315 | $0.07563 | $6,749.17 | $1,352,682 |
| 2017-10-31 | $0.07537 | $0.3129 | $0.07388 | $0.1301 | $13,409.30 | $2,339,983 |