IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1797 | $0.1853 | $0.1778 | $0.1840 | $6,008.98 | $0 |
| 2018-10-02 | $0.1841 | $0.1843 | $0.1751 | $0.1831 | $21,347.60 | $0 |
| 2018-10-03 | $0.1825 | $0.1835 | $0.1721 | $0.1767 | $25,798.60 | $0 |
| 2018-10-04 | $0.1768 | $0.1812 | $0.1763 | $0.1790 | $20,714.90 | $0 |
| 2018-10-05 | $0.1790 | $0.1864 | $0.1763 | $0.1807 | $29,200.80 | $0 |
| 2018-10-06 | $0.1808 | $0.1846 | $0.1746 | $0.1798 | $16,707.20 | $0 |
| 2018-10-07 | $0.1800 | $0.1843 | $0.1774 | $0.1843 | $11,748.20 | $0 |
| 2018-10-08 | $0.1839 | $0.1866 | $0.1759 | $0.1816 | $46,444.20 | $0 |
| 2018-10-09 | $0.1818 | $0.1869 | $0.1767 | $0.1807 | $43,296.70 | $0 |
| 2018-10-10 | $0.1805 | $0.1840 | $0.1781 | $0.1808 | $21,992.40 | $0 |
| 2018-10-11 | $0.1809 | $0.1809 | $0.1668 | $0.1677 | $61,878.70 | $0 |
| 2018-10-12 | $0.1673 | $0.1776 | $0.1642 | $0.1761 | $5,838.72 | $0 |
| 2018-10-13 | $0.1762 | $0.1762 | $0.1669 | $0.1706 | $1,629.99 | $0 |
| 2018-10-14 | $0.1705 | $0.1721 | $0.1587 | $0.1655 | $3,944.86 | $0 |
| 2018-10-15 | $0.1654 | $0.1736 | $0.1444 | $0.1649 | $69,529.50 | $0 |
| 2018-10-16 | $0.1654 | $0.1756 | $0.1651 | $0.1723 | $2,620.00 | $0 |
| 2018-10-17 | $0.1727 | $0.1905 | $0.1695 | $0.1823 | $27,935.30 | $0 |
| 2018-10-18 | $0.1824 | $0.1909 | $0.1759 | $0.1836 | $17,326.20 | $0 |
| 2018-10-19 | $0.1836 | $0.1908 | $0.1783 | $0.1846 | $6,496.94 | $0 |
| 2018-10-20 | $0.1849 | $0.1869 | $0.1773 | $0.1835 | $23,929.60 | $0 |
| 2018-10-21 | $0.1836 | $0.1873 | $0.1710 | $0.1767 | $46,166.50 | $0 |
| 2018-10-22 | $0.1764 | $0.1873 | $0.1733 | $0.1826 | $10,559.60 | $0 |
| 2018-10-23 | $0.1826 | $0.1856 | $0.1775 | $0.1784 | $15,806.50 | $0 |
| 2018-10-24 | $0.1783 | $0.1811 | $0.1628 | $0.1711 | $35,020.50 | $0 |
| 2018-10-25 | $0.1711 | $0.1820 | $0.1659 | $0.1661 | $86,935.50 | $0 |
| 2018-10-26 | $0.1645 | $0.1721 | $0.1422 | $0.1636 | $119,044 | $0 |
| 2018-10-27 | $0.1636 | $0.1804 | $0.1626 | $0.1664 | $43,480.80 | $0 |
| 2018-10-28 | $0.1666 | $0.1765 | $0.1615 | $0.1706 | $16,532.80 | $0 |
| 2018-10-29 | $0.1704 | $0.1752 | $0.1640 | $0.1663 | $21,607.00 | $0 |
| 2018-10-30 | $0.1663 | $0.1766 | $0.1636 | $0.1694 | $25,175.50 | $0 |
| 2018-10-31 | $0.1696 | $0.1707 | $0.1655 | $0.1700 | $28,552.60 | $0 |