IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1849 | $0.1919 | $0.1803 | $0.1857 | $11,920.90 | $0 |
| 2018-09-02 | $0.1858 | $0.2005 | $0.1803 | $0.1982 | $48,907.60 | $0 |
| 2018-09-03 | $0.1986 | $0.1993 | $0.1820 | $0.1889 | $12,315.00 | $0 |
| 2018-09-04 | $0.1853 | $0.2010 | $0.1810 | $0.1837 | $24,328.30 | $0 |
| 2018-09-05 | $0.1837 | $0.1958 | $0.1629 | $0.1629 | $71,464.90 | $0 |
| 2018-09-06 | $0.1711 | $0.1778 | $0.1528 | $0.1714 | $43,394.10 | $0 |
| 2018-09-07 | $0.1713 | $0.1901 | $0.1559 | $0.1780 | $48,947.70 | $0 |
| 2018-09-08 | $0.1780 | $0.1840 | $0.1574 | $0.1596 | $35,916.00 | $0 |
| 2018-09-09 | $0.1597 | $0.1834 | $0.1595 | $0.1731 | $17,739.40 | $0 |
| 2018-09-10 | $0.1730 | $0.1805 | $0.1654 | $0.1672 | $3,434.41 | $0 |
| 2018-09-11 | $0.1672 | $0.1756 | $0.1570 | $0.1622 | $11,631.60 | $0 |
| 2018-09-12 | $0.1622 | $0.1799 | $0.1574 | $0.1673 | $40,862.60 | $0 |
| 2018-09-13 | $0.1645 | $0.1768 | $0.1622 | $0.1761 | $4,192.82 | $0 |
| 2018-09-14 | $0.1762 | $0.1803 | $0.1703 | $0.1756 | $15,395.00 | $0 |
| 2018-09-15 | $0.1756 | $0.1866 | $0.1753 | $0.1819 | $34,149.80 | $0 |
| 2018-09-16 | $0.1820 | $0.2088 | $0.1806 | $0.2030 | $112,919 | $0 |
| 2018-09-17 | $0.2029 | $0.2119 | $0.1777 | $0.1882 | $159,631 | $0 |
| 2018-09-18 | $0.1881 | $0.2092 | $0.1881 | $0.2092 | $99,062.40 | $0 |
| 2018-09-19 | $0.2096 | $0.2126 | $0.1903 | $0.1981 | $49,344.70 | $0 |
| 2018-09-20 | $0.1982 | $0.2043 | $0.1875 | $0.1935 | $24,073.00 | $0 |
| 2018-09-21 | $0.1931 | $0.2083 | $0.1893 | $0.1927 | $47,396.30 | $0 |
| 2018-09-22 | $0.1929 | $0.2029 | $0.1883 | $0.1960 | $42,060.40 | $0 |
| 2018-09-23 | $0.1969 | $0.2011 | $0.1890 | $0.1949 | $10,030.50 | $0 |
| 2018-09-24 | $0.1951 | $0.1965 | $0.1843 | $0.1927 | $9,970.69 | $0 |
| 2018-09-25 | $0.1933 | $0.1943 | $0.1717 | $0.1757 | $40,491.40 | $0 |
| 2018-09-26 | $0.1762 | $0.1827 | $0.1652 | $0.1710 | $92,784.60 | $0 |
| 2018-09-27 | $0.1680 | $0.1938 | $0.1679 | $0.1902 | $62,506.10 | $0 |
| 2018-09-28 | $0.1901 | $0.1927 | $0.1792 | $0.1841 | $86,484.70 | $0 |
| 2018-09-29 | $0.1841 | $0.1900 | $0.1685 | $0.1795 | $27,496.10 | $0 |
| 2018-09-30 | $0.1798 | $0.1908 | $0.1746 | $0.1801 | $27,446.80 | $0 |