IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.5096 | $0.5202 | $0.4969 | $0.5141 | $46,976.60 | $0 |
| 2018-07-02 | $0.5141 | $0.5579 | $0.4978 | $0.5367 | $87,865.50 | $0 |
| 2018-07-03 | $0.5366 | $0.5579 | $0.5004 | $0.5151 | $123,886 | $0 |
| 2018-07-04 | $0.5150 | $0.5354 | $0.4983 | $0.5205 | $133,919 | $0 |
| 2018-07-05 | $0.5206 | $0.6258 | $0.5044 | $0.5367 | $342,000 | $0 |
| 2018-07-06 | $0.5395 | $0.5894 | $0.5303 | $0.5661 | $378,276 | $0 |
| 2018-07-07 | $0.5657 | $0.5660 | $0.5294 | $0.5527 | $84,742.50 | $0 |
| 2018-07-08 | $0.5525 | $0.5830 | $0.5327 | $0.5337 | $86,756.50 | $0 |
| 2018-07-09 | $0.5339 | $0.5805 | $0.5313 | $0.5644 | $364,470 | $0 |
| 2018-07-10 | $0.5637 | $0.5744 | $0.4999 | $0.5230 | $270,000 | $0 |
| 2018-07-11 | $0.5235 | $0.5342 | $0.4619 | $0.4624 | $344,337 | $0 |
| 2018-07-12 | $0.4598 | $0.4875 | $0.4582 | $0.4653 | $27,733.10 | $0 |
| 2018-07-13 | $0.4658 | $0.4925 | $0.4658 | $0.4864 | $54,068.00 | $0 |
| 2018-07-14 | $0.4881 | $0.4922 | $0.4732 | $0.4866 | $15,665.10 | $0 |
| 2018-07-15 | $0.4864 | $0.5194 | $0.4841 | $0.4942 | $36,500.90 | $0 |
| 2018-07-16 | $0.4947 | $0.5232 | $0.4913 | $0.4969 | $68,709.30 | $0 |
| 2018-07-17 | $0.4983 | $0.5407 | $0.4925 | $0.5298 | $132,754 | $0 |
| 2018-07-18 | $0.5299 | $0.5628 | $0.5073 | $0.5142 | $98,281.80 | $0 |
| 2018-07-19 | $0.5134 | $0.5248 | $0.4611 | $0.4847 | $136,404 | $0 |
| 2018-07-20 | $0.4848 | $0.4986 | $0.4596 | $0.4599 | $66,811.50 | $0 |
| 2018-07-21 | $0.4597 | $0.4865 | $0.4574 | $0.4822 | $36,273.30 | $0 |
| 2018-07-22 | $0.4823 | $0.4877 | $0.4505 | $0.4748 | $60,751.90 | $0 |
| 2018-07-23 | $0.4747 | $0.4909 | $0.4321 | $0.4481 | $157,706 | $0 |
| 2018-07-24 | $0.4512 | $0.4681 | $0.4064 | $0.4627 | $321,307 | $0 |
| 2018-07-25 | $0.4573 | $0.4722 | $0.4364 | $0.4410 | $159,204 | $0 |
| 2018-07-26 | $0.4407 | $0.4849 | $0.4394 | $0.4458 | $122,330 | $0 |
| 2018-07-27 | $0.4460 | $0.4915 | $0.4392 | $0.4659 | $124,353 | $0 |
| 2018-07-28 | $0.4657 | $0.4680 | $0.4377 | $0.4400 | $53,187.90 | $0 |
| 2018-07-29 | $0.4395 | $0.4526 | $0.4371 | $0.4458 | $31,892.00 | $0 |
| 2018-07-30 | $0.4457 | $0.4476 | $0.4180 | $0.4198 | $54,881.50 | $0 |
| 2018-07-31 | $0.4208 | $0.4400 | $0.4069 | $0.4074 | $152,922 | $0 |