CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2879 | $0.3000 | $0.2469 | $0.2955 | $808.56 | $6,186,697 |
| 2018-04-02 | $0.2947 | $0.3838 | $0.2617 | $0.3636 | $809.25 | $7,611,622 |
| 2018-04-03 | $0.3664 | $0.4146 | $0.3601 | $0.3963 | $3,189.15 | $8,297,052 |
| 2018-04-04 | $0.3960 | $0.4035 | $0.1009 | $0.2314 | $2,639.36 | $4,845,018 |
| 2018-04-05 | $0.2313 | $0.2799 | $0.2136 | $0.2461 | $215.65 | $5,152,689 |
| 2018-04-06 | $0.2455 | $0.3372 | $0.2348 | $0.2839 | $234.25 | $5,946,010 |
| 2018-04-07 | $0.2846 | $0.3480 | $0.2787 | $0.2787 | $947.83 | $5,836,339 |
| 2018-04-08 | $0.2793 | $0.2840 | $0.2392 | $0.2453 | $457.17 | $5,138,497 |
| 2018-04-09 | $0.2459 | $0.3485 | $0.2459 | $0.2789 | $536.08 | $5,842,054 |
| 2018-04-10 | $0.2789 | $0.2838 | $0.2318 | $0.2355 | $604.69 | $4,932,523 |
| 2018-04-11 | $0.2357 | $0.3034 | $0.2354 | $0.2517 | $300.53 | $5,272,672 |
| 2018-04-12 | $0.2511 | $0.4890 | $0.2496 | $0.3456 | $2,960.04 | $7,240,071 |
| 2018-04-13 | $0.3454 | $0.3843 | $0.3227 | $0.3244 | $976.77 | $6,796,683 |
| 2018-04-14 | $0.3244 | $0.4884 | $0.2859 | $0.4744 | $103.31 | $9,939,085 |
| 2018-04-15 | $0.4729 | $0.4787 | $0.2949 | $0.2974 | $7,692.98 | $6,230,325 |
| 2018-04-16 | $0.2972 | $0.4467 | $0.2840 | $0.2864 | $5,793.12 | $6,001,204 |
| 2018-04-17 | $0.2866 | $0.4471 | $0.2801 | $0.2810 | $3,178.66 | $5,889,189 |
| 2018-04-18 | $0.2813 | $0.2925 | $0.2809 | $0.2907 | $240.71 | $6,092,517 |
| 2018-04-19 | $0.2909 | $0.3928 | $0.2898 | $0.3925 | $4,555.38 | $8,225,241 |
| 2018-04-20 | $0.3927 | $0.5233 | $0.3335 | $0.4724 | $370.70 | $9,900,080 |
| 2018-04-21 | $0.4740 | $0.5016 | $0.4371 | $0.4692 | $374.34 | $9,834,347 |
| 2018-04-22 | $0.4712 | $0.4753 | $0.3361 | $0.3372 | $3,874.63 | $7,068,895 |
| 2018-04-23 | $0.3366 | $0.4001 | $0.3345 | $0.3612 | $937.52 | $7,570,398 |
| 2018-04-24 | $0.3615 | $0.4257 | $0.3503 | $0.4257 | $2,315.33 | $8,923,120 |
| 2018-04-25 | $0.4228 | $0.4247 | $0.2985 | $0.2990 | $3,150.03 | $6,267,199 |
| 2018-04-26 | $0.3014 | $0.3246 | $0.2941 | $0.3237 | $81.38 | $6,786,734 |
| 2018-04-27 | $0.3241 | $0.4606 | $0.3158 | $0.3158 | $2,112.74 | $6,621,323 |
| 2018-04-28 | $0.3147 | $0.3636 | $0.3115 | $0.3206 | $433.28 | $6,722,224 |
| 2018-04-29 | $0.3205 | $0.3809 | $0.3157 | $0.3212 | $3,221.26 | $6,734,610 |
| 2018-04-30 | $0.3211 | $0.3731 | $0.3140 | $0.3441 | $132.49 | $7,215,554 |