CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3233 | $0.6486 | $0.3210 | $0.4377 | $40,612.50 | $9,129,183 |
| 2018-03-02 | $0.4366 | $0.7266 | $0.4366 | $0.5038 | $35,500.10 | $10,510,189 |
| 2018-03-03 | $0.5039 | $0.6439 | $0.4916 | $0.5956 | $1,054.47 | $12,425,674 |
| 2018-03-04 | $0.5979 | $0.6855 | $0.5153 | $0.6738 | $28,391.60 | $14,059,791 |
| 2018-03-05 | $0.6732 | $0.6828 | $0.4471 | $0.4483 | $13,245.20 | $9,356,082 |
| 2018-03-06 | $0.4481 | $0.5320 | $0.4252 | $0.4292 | $3,238.32 | $8,958,904 |
| 2018-03-07 | $0.4287 | $0.4916 | $0.3887 | $0.4057 | $690.31 | $8,468,558 |
| 2018-03-08 | $0.4052 | $0.4940 | $0.3913 | $0.3938 | $1,048.85 | $8,222,505 |
| 2018-03-09 | $0.3913 | $0.4303 | $0.3144 | $0.4130 | $2,496.77 | $8,624,457 |
| 2018-03-10 | $0.4120 | $0.4724 | $0.3897 | $0.4096 | $593.48 | $8,553,549 |
| 2018-03-11 | $0.4082 | $0.4838 | $0.3877 | $0.4407 | $521.26 | $9,205,319 |
| 2018-03-12 | $0.4394 | $0.4580 | $0.3910 | $0.4568 | $1,713.09 | $9,541,893 |
| 2018-03-13 | $0.4542 | $0.4738 | $0.3915 | $0.3981 | $1,449.40 | $8,317,402 |
| 2018-03-14 | $0.3982 | $0.4073 | $0.2493 | $0.2498 | $35,421.30 | $5,219,269 |
| 2018-03-15 | $0.2497 | $0.3651 | $0.2414 | $0.2557 | $1,121.95 | $5,344,313 |
| 2018-03-16 | $0.2555 | $0.2979 | $0.2455 | $0.2672 | $156.46 | $5,584,397 |
| 2018-03-17 | $0.2656 | $0.3963 | $0.08482 | $0.3068 | $1,183.64 | $6,413,866 |
| 2018-03-18 | $0.3059 | $0.4545 | $0.2640 | $0.4542 | $843.18 | $9,496,219 |
| 2018-03-19 | $0.4555 | $1.23 | $0.3183 | $0.3267 | $430.09 | $6,831,154 |
| 2018-03-20 | $0.3299 | $0.3698 | $0.2918 | $0.3208 | $20,069.60 | $6,709,248 |
| 2018-03-21 | $0.3214 | $0.3682 | $0.2848 | $0.2937 | $4,215.17 | $6,142,991 |
| 2018-03-22 | $0.2933 | $0.3694 | $0.2929 | $0.3409 | $624.04 | $7,131,011 |
| 2018-03-23 | $0.3409 | $0.3409 | $0.3140 | $0.3321 | $388.31 | $6,948,210 |
| 2018-03-24 | $0.3368 | $0.3657 | $0.3057 | $0.3511 | $223.25 | $7,345,371 |
| 2018-03-25 | $0.3483 | $0.3934 | $0.3069 | $0.3201 | $1,383.25 | $6,697,783 |
| 2018-03-26 | $0.3192 | $0.3649 | $0.2754 | $0.2881 | $2,195.49 | $6,029,477 |
| 2018-03-27 | $0.2880 | $0.3561 | $0.2603 | $0.3503 | $1,050.52 | $7,330,525 |
| 2018-03-28 | $0.3515 | $0.5108 | $0.2904 | $0.3417 | $1,637.39 | $7,151,764 |
| 2018-03-29 | $0.3402 | $0.3547 | $0.2632 | $0.2632 | $1,101.06 | $5,509,410 |
| 2018-03-30 | $0.2776 | $0.3258 | $0.2574 | $0.3110 | $1,755.13 | $6,509,813 |
| 2018-03-31 | $0.3097 | $0.3208 | $0.2847 | $0.2878 | $771.08 | $6,024,038 |