IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.7274 | $0.7768 | $0.7265 | $0.7456 | $168,999 | $0 |
| 2018-06-02 | $0.7502 | $0.7510 | $0.7064 | $0.7202 | $418,470 | $0 |
| 2018-06-03 | $0.7202 | $0.7668 | $0.7183 | $0.7580 | $282,557 | $0 |
| 2018-06-04 | $0.7508 | $0.7584 | $0.7007 | $0.7093 | $166,128 | $0 |
| 2018-06-05 | $0.7094 | $0.7195 | $0.6876 | $0.7103 | $181,507 | $0 |
| 2018-06-06 | $0.7101 | $0.7347 | $0.6968 | $0.7022 | $158,702 | $0 |
| 2018-06-07 | $0.7025 | $0.7299 | $0.7025 | $0.7075 | $179,212 | $0 |
| 2018-06-08 | $0.7077 | $0.7401 | $0.6786 | $0.6882 | $390,022 | $0 |
| 2018-06-09 | $0.6882 | $0.7535 | $0.6587 | $0.6955 | $505,954 | $0 |
| 2018-06-10 | $0.6957 | $0.6957 | $0.5019 | $0.5055 | $703,975 | $0 |
| 2018-06-11 | $0.5080 | $0.5924 | $0.4783 | $0.5275 | $345,141 | $0 |
| 2018-06-12 | $0.5281 | $0.5776 | $0.4784 | $0.5005 | $335,786 | $0 |
| 2018-06-13 | $0.5006 | $0.5358 | $0.4467 | $0.4759 | $450,394 | $0 |
| 2018-06-14 | $0.4759 | $0.5293 | $0.4656 | $0.5091 | $395,105 | $0 |
| 2018-06-15 | $0.5090 | $0.5367 | $0.4706 | $0.5093 | $389,322 | $0 |
| 2018-06-16 | $0.5144 | $0.5167 | $0.4733 | $0.5096 | $154,089 | $0 |
| 2018-06-17 | $0.5099 | $0.5251 | $0.4845 | $0.4932 | $148,774 | $0 |
| 2018-06-18 | $0.4924 | $0.5965 | $0.4765 | $0.5706 | $325,396 | $0 |
| 2018-06-19 | $0.5705 | $0.6657 | $0.4865 | $0.5538 | $1,311,830 | $0 |
| 2018-06-20 | $0.5539 | $0.6225 | $0.5097 | $0.5348 | $1,107,780 | $0 |
| 2018-06-21 | $0.5348 | $0.5700 | $0.5144 | $0.5257 | $283,740 | $0 |
| 2018-06-22 | $0.5254 | $0.5685 | $0.4608 | $0.5106 | $583,380 | $0 |
| 2018-06-23 | $0.5107 | $0.5108 | $0.4527 | $0.4600 | $175,127 | $0 |
| 2018-06-24 | $0.4598 | $0.4736 | $0.4096 | $0.4736 | $276,764 | $0 |
| 2018-06-25 | $0.4733 | $0.4974 | $0.4447 | $0.4679 | $57,819.60 | $0 |
| 2018-06-26 | $0.4679 | $0.4961 | $0.4498 | $0.4501 | $121,218 | $0 |
| 2018-06-27 | $0.4500 | $0.4762 | $0.4477 | $0.4521 | $54,055.10 | $0 |
| 2018-06-28 | $0.4523 | $0.4743 | $0.4269 | $0.4531 | $35,352.00 | $0 |
| 2018-06-29 | $0.4529 | $0.5740 | $0.4255 | $0.5689 | $558,042 | $0 |
| 2018-06-30 | $0.5670 | $0.6033 | $0.4930 | $0.5107 | $381,960 | $0 |