CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1300 | $0.1912 | $0.1103 | $0.1143 | $16,616.70 | $2,065,269 |
| 2017-11-02 | $0.1144 | $0.1383 | $0.08913 | $0.09480 | $13,763.60 | $1,722,531 |
| 2017-11-03 | $0.09467 | $0.1347 | $0.09253 | $0.09348 | $9,515.67 | $1,707,442 |
| 2017-11-04 | $0.09324 | $0.09452 | $0.08892 | $0.09246 | $9,712.59 | $1,697,258 |
| 2017-11-05 | $0.09228 | $0.1111 | $0.08903 | $0.09590 | $3,879.06 | $1,766,336 |
| 2017-11-06 | $0.09611 | $0.1002 | $0.09245 | $0.09472 | $3,037.34 | $1,749,162 |
| 2017-11-07 | $0.09457 | $0.1065 | $0.09457 | $0.09808 | $5,577.71 | $1,815,844 |
| 2017-11-08 | $0.09778 | $0.1088 | $0.09719 | $0.1032 | $1,910.19 | $1,916,070 |
| 2017-11-09 | $0.1031 | $0.1320 | $0.09686 | $0.1301 | $10,661.50 | $2,420,394 |
| 2017-11-10 | $0.1305 | $0.1342 | $0.09742 | $0.09963 | $1,613.51 | $1,858,698 |
| 2017-11-11 | $0.09928 | $0.1292 | $0.09916 | $0.1024 | $2,722.17 | $1,914,434 |
| 2017-11-12 | $0.1023 | $0.1169 | $0.08776 | $0.09087 | $3,940.57 | $1,703,575 |
| 2017-11-13 | $0.09106 | $0.1079 | $0.09035 | $0.1001 | $8,593.63 | $1,881,501 |
| 2017-11-14 | $0.1003 | $0.1089 | $0.09910 | $0.1031 | $3,657.03 | $1,942,229 |
| 2017-11-15 | $0.1031 | $0.1430 | $0.1031 | $0.1272 | $10,811.10 | $2,403,191 |
| 2017-11-16 | $0.1279 | $0.1533 | $0.1250 | $0.1343 | $11,657.70 | $2,543,342 |
| 2017-11-17 | $0.1341 | $0.1509 | $0.1153 | $0.1178 | $2,864.43 | $2,235,608 |
| 2017-11-18 | $0.1173 | $0.1260 | $0.1138 | $0.1251 | $2,759.07 | $2,380,164 |
| 2017-11-19 | $0.1248 | $0.1451 | $0.1232 | $0.1372 | $9,669.87 | $2,617,975 |
| 2017-11-20 | $0.1371 | $0.1372 | $0.1226 | $0.1259 | $6,318.96 | $2,408,351 |
| 2017-11-21 | $0.1259 | $0.1288 | $0.1191 | $0.1238 | $3,483.90 | $2,373,251 |
| 2017-11-22 | $0.1241 | $0.1411 | $0.1235 | $0.1298 | $3,265.68 | $2,494,292 |
| 2017-11-23 | $0.1297 | $0.1303 | $0.1108 | $0.1111 | $9,837.80 | $2,141,872 |
| 2017-11-24 | $0.1110 | $0.1285 | $0.1089 | $0.1275 | $1,649.11 | $2,463,478 |
| 2017-11-25 | $0.1273 | $0.1673 | $0.1151 | $0.1444 | $9,616.20 | $2,795,811 |
| 2017-11-26 | $0.1443 | $0.1690 | $0.1228 | $0.1677 | $9,757.95 | $3,255,478 |
| 2017-11-27 | $0.1677 | $0.1751 | $0.1342 | $0.1460 | $3,297.24 | $2,840,528 |
| 2017-11-28 | $0.1463 | $0.2064 | $0.1364 | $0.1540 | $11,512.80 | $3,005,307 |
| 2017-11-29 | $0.1539 | $0.1720 | $0.1282 | $0.1365 | $9,565.82 | $2,669,488 |
| 2017-11-30 | $0.1386 | $0.1511 | $0.1251 | $0.1389 | $1,358.37 | $2,723,134 |