IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) 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 | $0.8253 | $0.9536 | $0.8209 | $0.8593 | $212,725 | $0 |
| 2018-03-02 | $0.8579 | $0.9362 | $0.8108 | $0.8289 | $108,764 | $0 |
| 2018-03-03 | $0.8285 | $0.8640 | $0.8016 | $0.8263 | $100,429 | $0 |
| 2018-03-04 | $0.8252 | $0.8285 | $0.7305 | $0.7994 | $102,874 | $0 |
| 2018-03-05 | $0.7991 | $0.8049 | $0.7411 | $0.7757 | $25,927.00 | $0 |
| 2018-03-06 | $0.7743 | $0.7816 | $0.6609 | $0.6640 | $100,424 | $0 |
| 2018-03-07 | $0.6639 | $0.7445 | $0.5791 | $0.5855 | $191,046 | $0 |
| 2018-03-08 | $0.5849 | $0.6733 | $0.5292 | $0.5747 | $226,579 | $0 |
| 2018-03-09 | $0.5736 | $0.5958 | $0.5066 | $0.5715 | $98,278.80 | $0 |
| 2018-03-10 | $0.5717 | $0.6046 | $0.5190 | $0.5480 | $59,836.50 | $0 |
| 2018-03-11 | $0.5466 | $0.6075 | $0.5011 | $0.5681 | $48,260.90 | $0 |
| 2018-03-12 | $0.5716 | $0.6390 | $0.5710 | $0.5973 | $195,532 | $0 |
| 2018-03-13 | $0.5959 | $0.6363 | $0.5943 | $0.6032 | $17,074.20 | $0 |
| 2018-03-14 | $0.6038 | $0.6087 | $0.5177 | $0.5261 | $174,294 | $0 |
| 2018-03-15 | $0.5260 | $0.5702 | $0.5149 | $0.5678 | $434,029 | $0 |
| 2018-03-16 | $0.5677 | $0.5706 | $0.5075 | $0.5396 | $122,515 | $0 |
| 2018-03-17 | $0.5397 | $0.5570 | $0.5196 | $0.5318 | $27,409.20 | $0 |
| 2018-03-18 | $0.5312 | $0.5385 | $0.4921 | $0.5254 | $66,559.20 | $0 |
| 2018-03-19 | $0.5246 | $0.6413 | $0.4987 | $0.5788 | $83,734.50 | $0 |
| 2018-03-20 | $0.5825 | $0.6121 | $0.5339 | $0.5563 | $40,257.30 | $0 |
| 2018-03-21 | $0.5569 | $0.6105 | $0.5485 | $0.5898 | $89,731.00 | $0 |
| 2018-03-22 | $0.5887 | $0.5974 | $0.5375 | $0.5469 | $45,682.80 | $0 |
| 2018-03-23 | $0.5469 | $0.5531 | $0.5103 | $0.5430 | $56,879.20 | $0 |
| 2018-03-24 | $0.5486 | $0.5969 | $0.5421 | $0.5900 | $71,194.80 | $0 |
| 2018-03-25 | $0.5872 | $0.6270 | $0.5543 | $0.5555 | $186,480 | $0 |
| 2018-03-26 | $0.5552 | $0.5904 | $0.4999 | $0.5124 | $18,224.70 | $0 |
| 2018-03-27 | $0.5124 | $0.5740 | $0.5121 | $0.5506 | $235,422 | $0 |
| 2018-03-28 | $0.5505 | $0.6006 | $0.5331 | $0.5608 | $414,137 | $0 |
| 2018-03-29 | $0.5837 | $0.5844 | $0.5097 | $0.5107 | $147,386 | $0 |
| 2018-03-30 | $0.5101 | $0.5576 | $0.4892 | $0.5345 | $201,483 | $0 |
| 2018-03-31 | $0.5345 | $0.5561 | $0.5174 | $0.5387 | $118,982 | $0 |