IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1700 | $0.1768 | $0.1671 | $0.1724 | $1,563.01 | $0 |
| 2018-11-02 | $0.1724 | $0.1751 | $0.1650 | $0.1724 | $80,580.90 | $0 |
| 2018-11-03 | $0.1724 | $0.1939 | $0.1653 | $0.1830 | $157,677 | $0 |
| 2018-11-04 | $0.1830 | $0.1978 | $0.1799 | $0.1817 | $127,503 | $0 |
| 2018-11-05 | $0.1799 | $0.1927 | $0.1705 | $0.1805 | $35,441.90 | $0 |
| 2018-11-06 | $0.1809 | $0.1920 | $0.1723 | $0.1910 | $20,238.20 | $0 |
| 2018-11-07 | $0.1914 | $0.2337 | $0.1903 | $0.2095 | $167,128 | $0 |
| 2018-11-08 | $0.2092 | $0.2342 | $0.2080 | $0.2190 | $93,110.40 | $0 |
| 2018-11-09 | $0.2187 | $0.2477 | $0.1848 | $0.1903 | $476,486 | $0 |
| 2018-11-10 | $0.1903 | $0.2284 | $0.1858 | $0.2087 | $75,174.60 | $0 |
| 2018-11-11 | $0.2091 | $0.2187 | $0.1850 | $0.1989 | $65,380.00 | $0 |
| 2018-11-12 | $0.1984 | $0.1994 | $0.1848 | $0.1937 | $50,791.50 | $0 |
| 2018-11-13 | $0.1939 | $0.1960 | $0.1836 | $0.1843 | $11,893.90 | $0 |
| 2018-11-14 | $0.1838 | $0.2066 | $0.1748 | $0.1750 | $60,499.20 | $0 |
| 2018-11-15 | $0.1746 | $0.1951 | $0.1580 | $0.1931 | $50,276.00 | $0 |
| 2018-11-16 | $0.1937 | $0.1947 | $0.1637 | $0.1679 | $47,692.90 | $0 |
| 2018-11-17 | $0.1683 | $0.1782 | $0.1668 | $0.1676 | $79,232.90 | $0 |
| 2018-11-18 | $0.1675 | $0.1730 | $0.1668 | $0.1726 | $85,419.50 | $0 |
| 2018-11-19 | $0.1730 | $0.1849 | $0.1469 | $0.1591 | $44,420.10 | $0 |
| 2018-11-20 | $0.1594 | $0.1685 | $0.1443 | $0.1570 | $46,649.40 | $0 |
| 2018-11-21 | $0.1584 | $0.1652 | $0.1490 | $0.1604 | $1,033.77 | $0 |
| 2018-11-22 | $0.1608 | $0.1631 | $0.1394 | $0.1537 | $13,345.70 | $0 |
| 2018-11-23 | $0.1537 | $0.1550 | $0.1380 | $0.1512 | $6,250.74 | $0 |
| 2018-11-24 | $0.1515 | $0.1588 | $0.1400 | $0.1418 | $26,936.80 | $0 |
| 2018-11-25 | $0.1415 | $0.1538 | $0.1271 | $0.1275 | $185,204 | $0 |
| 2018-11-26 | $0.1372 | $0.1482 | $0.1256 | $0.1277 | $11,566.70 | $0 |
| 2018-11-27 | $0.1274 | $0.1638 | $0.1274 | $0.1295 | $72,381.10 | $0 |
| 2018-11-28 | $0.1289 | $0.1599 | $0.1287 | $0.1595 | $15,830.40 | $0 |
| 2018-11-29 | $0.1591 | $0.2294 | $0.1452 | $0.1592 | $31,578.90 | $0 |
| 2018-11-30 | $0.1588 | $0.1703 | $0.1523 | $0.1582 | $17,613.70 | $0 |