IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4891 | $0.4975 | $0.4773 | $0.4876 | $1,263,390 | $0 |
| 2018-05-02 | $0.4871 | $0.5184 | $0.4843 | $0.5132 | $637,833 | $0 |
| 2018-05-03 | $0.5150 | $0.5771 | $0.5052 | $0.5662 | $565,687 | $0 |
| 2018-05-04 | $0.5663 | $0.7799 | $0.5537 | $0.7766 | $3,049,910 | $0 |
| 2018-05-05 | $0.7740 | $1.75 | $0.7198 | $1.43 | $32,272,600 | $0 |
| 2018-05-06 | $1.43 | $1.51 | $1.04 | $1.24 | $8,775,210 | $0 |
| 2018-05-07 | $1.24 | $1.36 | $1.04 | $1.29 | $4,525,340 | $0 |
| 2018-05-08 | $1.30 | $1.42 | $1.22 | $1.28 | $5,621,200 | $0 |
| 2018-05-09 | $1.27 | $1.27 | $1.06 | $1.13 | $2,268,320 | $0 |
| 2018-05-10 | $1.13 | $1.14 | $1.01 | $1.02 | $2,433,840 | $0 |
| 2018-05-11 | $1.02 | $1.07 | $0.8603 | $0.9622 | $5,225,950 | $0 |
| 2018-05-12 | $0.9620 | $1.07 | $0.8014 | $0.9597 | $4,420,710 | $0 |
| 2018-05-13 | $0.9745 | $1.04 | $0.9082 | $0.9888 | $868,819 | $0 |
| 2018-05-14 | $0.9886 | $1.00 | $0.8980 | $0.9133 | $767,061 | $0 |
| 2018-05-15 | $0.9128 | $0.9726 | $0.8917 | $0.8917 | $1,102,080 | $0 |
| 2018-05-16 | $0.8916 | $0.9382 | $0.8511 | $0.8526 | $597,556 | $0 |
| 2018-05-17 | $0.8528 | $0.9061 | $0.8261 | $0.8406 | $424,996 | $0 |
| 2018-05-18 | $0.8274 | $0.9054 | $0.7983 | $0.8194 | $579,795 | $0 |
| 2018-05-19 | $0.8196 | $0.8311 | $0.7769 | $0.7877 | $317,272 | $0 |
| 2018-05-20 | $0.7873 | $0.8957 | $0.7868 | $0.8665 | $319,446 | $0 |
| 2018-05-21 | $0.8667 | $1.12 | $0.8634 | $0.9928 | $4,787,530 | $0 |
| 2018-05-22 | $0.9789 | $1.08 | $0.9519 | $0.9658 | $1,242,960 | $0 |
| 2018-05-23 | $0.9651 | $0.9762 | $0.7968 | $0.8407 | $1,285,300 | $0 |
| 2018-05-24 | $0.8396 | $0.8916 | $0.7100 | $0.8144 | $848,141 | $0 |
| 2018-05-25 | $0.8147 | $0.8244 | $0.7680 | $0.7714 | $212,271 | $0 |
| 2018-05-26 | $0.7712 | $0.8361 | $0.7652 | $0.8037 | $267,630 | $0 |
| 2018-05-27 | $0.8097 | $0.8293 | $0.7663 | $0.7883 | $346,552 | $0 |
| 2018-05-28 | $0.7883 | $0.8150 | $0.7659 | $0.7686 | $257,800 | $0 |
| 2018-05-29 | $0.7684 | $0.7942 | $0.7433 | $0.7757 | $282,483 | $0 |
| 2018-05-30 | $0.7759 | $0.8276 | $0.7684 | $0.7831 | $375,127 | $0 |
| 2018-05-31 | $0.7824 | $0.7837 | $0.7208 | $0.7270 | $660,623 | $0 |