IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) 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 | $0.5387 | $0.5454 | $0.4909 | $0.5334 | $152,212 | $0 |
| 2018-04-02 | $0.5341 | $0.5884 | $0.5012 | $0.5594 | $187,870 | $0 |
| 2018-04-03 | $0.5598 | $0.6143 | $0.5067 | $0.5335 | $67,496.20 | $0 |
| 2018-04-04 | $0.5136 | $0.5734 | $0.5016 | $0.5123 | $79,066.10 | $0 |
| 2018-04-05 | $0.5123 | $0.5305 | $0.4970 | $0.5070 | $73,442.50 | $0 |
| 2018-04-06 | $0.5060 | $0.5701 | $0.5060 | $0.5204 | $102,895 | $0 |
| 2018-04-07 | $0.5207 | $0.5413 | $0.4964 | $0.5074 | $69,904.30 | $0 |
| 2018-04-08 | $0.5078 | $0.5458 | $0.4930 | $0.5198 | $105,097 | $0 |
| 2018-04-09 | $0.5200 | $0.5470 | $0.4943 | $0.5065 | $68,236.00 | $0 |
| 2018-04-10 | $0.5075 | $0.5208 | $0.5023 | $0.5175 | $5,082.33 | $0 |
| 2018-04-11 | $0.5184 | $0.5248 | $0.4963 | $0.5248 | $170,051 | $0 |
| 2018-04-12 | $0.5241 | $0.6407 | $0.4992 | $0.6383 | $2,599,500 | $0 |
| 2018-04-13 | $0.6443 | $0.6979 | $0.6247 | $0.6353 | $4,433,070 | $0 |
| 2018-04-14 | $0.6016 | $0.6139 | $0.5054 | $0.5668 | $44,335,300 | $0 |
| 2018-04-15 | $0.5673 | $0.6040 | $0.5590 | $0.5895 | $14,008,300 | $0 |
| 2018-04-16 | $0.5894 | $0.6025 | $0.5561 | $0.6010 | $32,686,400 | $0 |
| 2018-04-17 | $0.6011 | $0.6387 | $0.5817 | $0.6042 | $62,770,600 | $0 |
| 2018-04-18 | $0.6047 | $0.6144 | $0.5521 | $0.5745 | $163,567,008 | $0 |
| 2018-04-19 | $0.5758 | $0.6011 | $0.5265 | $0.5696 | $18,503,100 | $0 |
| 2018-04-20 | $0.5699 | $0.5731 | $0.5364 | $0.5628 | $2,815,120 | $0 |
| 2018-04-21 | $0.5640 | $0.5640 | $0.4762 | $0.5229 | $1,704,720 | $0 |
| 2018-04-22 | $0.5219 | $0.5703 | $0.5080 | $0.5425 | $2,373,290 | $0 |
| 2018-04-23 | $0.5392 | $0.5924 | $0.5299 | $0.5443 | $1,119,500 | $0 |
| 2018-04-24 | $0.5444 | $0.5643 | $0.5323 | $0.5386 | $2,128,110 | $0 |
| 2018-04-25 | $0.5466 | $0.5499 | $0.4846 | $0.5085 | $1,485,900 | $0 |
| 2018-04-26 | $0.5062 | $0.5412 | $0.4710 | $0.5399 | $959,384 | $0 |
| 2018-04-27 | $0.5391 | $0.5391 | $0.5003 | $0.5054 | $617,662 | $0 |
| 2018-04-28 | $0.5057 | $0.5140 | $0.4844 | $0.5050 | $744,616 | $0 |
| 2018-04-29 | $0.5067 | $0.5231 | $0.4892 | $0.5018 | $1,430,920 | $0 |
| 2018-04-30 | $0.5017 | $0.5118 | $0.4846 | $0.4887 | $1,810,720 | $0 |