IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.4071 | $0.4213 | $0.3786 | $0.4213 | $153,496 | $0 |
| 2018-08-02 | $0.4214 | $0.4219 | $0.3695 | $0.3867 | $65,794.90 | $0 |
| 2018-08-03 | $0.3866 | $0.3916 | $0.3610 | $0.3806 | $75,825.60 | $0 |
| 2018-08-04 | $0.3802 | $0.3889 | $0.3671 | $0.3789 | $54,652.40 | $0 |
| 2018-08-05 | $0.3790 | $0.3795 | $0.3362 | $0.3688 | $22,013.70 | $0 |
| 2018-08-06 | $0.3693 | $0.3810 | $0.3459 | $0.3546 | $12,937.00 | $0 |
| 2018-08-07 | $0.3543 | $0.3691 | $0.3242 | $0.3492 | $67,268.70 | $0 |
| 2018-08-08 | $0.3489 | $0.3492 | $0.2834 | $0.2843 | $162,947 | $0 |
| 2018-08-09 | $0.2842 | $0.3023 | $0.2776 | $0.2839 | $231,505 | $0 |
| 2018-08-10 | $0.2813 | $0.2962 | $0.2727 | $0.2729 | $57,333.30 | $0 |
| 2018-08-11 | $0.2730 | $0.2932 | $0.2449 | $0.2740 | $85,752.90 | $0 |
| 2018-08-12 | $0.2791 | $0.2888 | $0.2650 | $0.2771 | $51,436.60 | $0 |
| 2018-08-13 | $0.2774 | $0.2941 | $0.2600 | $0.2613 | $13,520.00 | $0 |
| 2018-08-14 | $0.2611 | $0.2631 | $0.1856 | $0.2341 | $187,517 | $0 |
| 2018-08-15 | $0.2344 | $0.2780 | $0.2185 | $0.2199 | $34,265.80 | $0 |
| 2018-08-16 | $0.2202 | $0.2591 | $0.2202 | $0.2375 | $18,857.10 | $0 |
| 2018-08-17 | $0.2371 | $0.2499 | $0.2038 | $0.2387 | $66,836.40 | $0 |
| 2018-08-18 | $0.2387 | $0.2626 | $0.1967 | $0.2041 | $96,148.70 | $0 |
| 2018-08-19 | $0.2114 | $0.2345 | $0.1923 | $0.2138 | $62,455.70 | $0 |
| 2018-08-20 | $0.2136 | $0.2522 | $0.1944 | $0.1947 | $43,856.30 | $0 |
| 2018-08-21 | $0.1947 | $0.2267 | $0.1942 | $0.1992 | $22,330.70 | $0 |
| 2018-08-22 | $0.1991 | $0.2193 | $0.1930 | $0.1930 | $16,533.10 | $0 |
| 2018-08-23 | $0.1992 | $0.2062 | $0.1924 | $0.1954 | $68,026.00 | $0 |
| 2018-08-24 | $0.1956 | $0.2038 | $0.1656 | $0.1844 | $92,331.00 | $0 |
| 2018-08-25 | $0.1844 | $0.2013 | $0.1640 | $0.1668 | $131,381 | $0 |
| 2018-08-26 | $0.1701 | $0.1888 | $0.1652 | $0.1688 | $88,361.30 | $0 |
| 2018-08-27 | $0.1693 | $0.2010 | $0.1693 | $0.1799 | $50,884.70 | $0 |
| 2018-08-28 | $0.1799 | $0.2020 | $0.1799 | $0.1953 | $79,347.80 | $0 |
| 2018-08-29 | $0.1951 | $0.1968 | $0.1804 | $0.1915 | $37,208.20 | $0 |
| 2018-08-30 | $0.1914 | $0.2055 | $0.1767 | $0.1894 | $67,065.40 | $0 |
| 2018-08-31 | $0.1892 | $0.1919 | $0.1670 | $0.1838 | $139,453 | $0 |