IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.9137 | $0.9364 | $0.7548 | $0.7669 | $244,920 | $0 |
| 2018-02-02 | $0.7665 | $0.8455 | $0.4967 | $0.7009 | $1,659,340 | $0 |
| 2018-02-03 | $0.7022 | $0.8113 | $0.6525 | $0.7744 | $324,463 | $0 |
| 2018-02-04 | $0.7746 | $0.8166 | $0.6516 | $0.6673 | $177,607 | $0 |
| 2018-02-05 | $0.6641 | $0.6946 | $0.5423 | $0.5632 | $117,627 | $0 |
| 2018-02-06 | $0.5641 | $0.6541 | $0.4896 | $0.6294 | $233,429 | $0 |
| 2018-02-07 | $0.6251 | $0.7054 | $0.5875 | $0.6321 | $311,479 | $0 |
| 2018-02-08 | $0.6501 | $0.6928 | $0.6228 | $0.6580 | $109,030 | $0 |
| 2018-02-09 | $0.6592 | $0.7245 | $0.6311 | $0.6883 | $58,977.60 | $0 |
| 2018-02-10 | $0.6885 | $0.7597 | $0.6765 | $0.7143 | $29,720.70 | $0 |
| 2018-02-11 | $0.7141 | $0.7141 | $0.5794 | $0.6555 | $79,597.20 | $0 |
| 2018-02-12 | $0.6582 | $0.7175 | $0.6582 | $0.6947 | $30,310.40 | $0 |
| 2018-02-13 | $0.6952 | $0.6972 | $0.6597 | $0.6726 | $10,775.90 | $0 |
| 2018-02-14 | $0.6718 | $0.7815 | $0.6678 | $0.7805 | $112,539 | $0 |
| 2018-02-15 | $0.7807 | $0.7955 | $0.7478 | $0.7815 | $101,652 | $0 |
| 2018-02-16 | $0.7798 | $0.8066 | $0.7282 | $0.7926 | $10,558.40 | $0 |
| 2018-02-17 | $0.7925 | $0.8439 | $0.7848 | $0.8397 | $270,424 | $0 |
| 2018-02-18 | $0.8415 | $0.8438 | $0.7194 | $0.7288 | $37,805.20 | $0 |
| 2018-02-19 | $0.7273 | $0.7666 | $0.7265 | $0.7591 | $14,383.10 | $0 |
| 2018-02-20 | $0.7595 | $0.7885 | $0.7333 | $0.7351 | $59,114.90 | $0 |
| 2018-02-21 | $0.7323 | $0.7375 | $0.6791 | $0.6800 | $32,225.20 | $0 |
| 2018-02-22 | $0.6797 | $0.7802 | $0.6350 | $0.6886 | $135,115 | $0 |
| 2018-02-23 | $0.6882 | $0.9899 | $0.6767 | $0.9166 | $407,476 | $0 |
| 2018-02-24 | $0.9160 | $1.01 | $0.8434 | $0.8705 | $394,329 | $0 |
| 2018-02-25 | $0.8696 | $0.9909 | $0.8654 | $0.9564 | $309,735 | $0 |
| 2018-02-26 | $0.9560 | $1.12 | $0.9159 | $0.9301 | $816,379 | $0 |
| 2018-02-27 | $0.9320 | $1.04 | $0.8704 | $0.9024 | $490,154 | $0 |
| 2018-02-28 | $0.9019 | $0.9927 | $0.7956 | $0.8245 | $1,324,200 | $0 |