IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1586 | $0.1708 | $0.1534 | $0.1688 | $63,850.69 | $0 |
| 2018-12-02 | $0.1683 | $0.1865 | $0.1549 | $0.1595 | $165,793 | $0 |
| 2018-12-03 | $0.1587 | $0.1668 | $0.1498 | $0.1523 | $26,115.13 | $0 |
| 2018-12-04 | $0.1521 | $0.1594 | $0.1491 | $0.1579 | $29,557.97 | $0 |
| 2018-12-05 | $0.1571 | $0.1586 | $0.1503 | $0.1519 | $34,530.00 | $0 |
| 2018-12-06 | $0.1517 | $0.1607 | $0.1370 | $0.1396 | $113,518 | $0 |
| 2018-12-07 | $0.1398 | $0.1405 | $0.1285 | $0.1314 | $184,462 | $0 |
| 2018-12-08 | $0.1339 | $0.1382 | $0.1334 | $0.1364 | $198,243 | $0 |
| 2018-12-09 | $0.1364 | $0.1464 | $0.1293 | $0.1464 | $254,809 | $0 |
| 2018-12-10 | $0.1484 | $0.1484 | $0.1273 | $0.1302 | $97,084.83 | $0 |
| 2018-12-11 | $0.1306 | $0.1314 | $0.1244 | $0.1253 | $24,158.54 | $0 |
| 2018-12-12 | $0.1258 | $0.1448 | $0.1254 | $0.1299 | $56,125.64 | $0 |
| 2018-12-13 | $0.1298 | $0.1317 | $0.1263 | $0.1284 | $28,901.11 | $0 |
| 2018-12-14 | $0.1282 | $0.1356 | $0.1258 | $0.1326 | $30,790.30 | $0 |
| 2018-12-15 | $0.1332 | $0.1350 | $0.1312 | $0.1340 | $59,383.90 | $0 |
| 2018-12-16 | $0.1342 | $0.1426 | $0.1336 | $0.1390 | $175,968 | $0 |
| 2018-12-17 | $0.1392 | $0.1417 | $0.1295 | $0.1346 | $111,523 | $0 |
| 2018-12-18 | $0.1344 | $0.1408 | $0.1338 | $0.1386 | $61,824.86 | $0 |
| 2018-12-19 | $0.1385 | $0.1571 | $0.1376 | $0.1527 | $79,574.31 | $0 |
| 2018-12-20 | $0.1538 | $0.1548 | $0.1151 | $0.1221 | $262,626 | $0 |
| 2018-12-21 | $0.1225 | $0.1300 | $0.1043 | $0.1076 | $277,370 | $0 |
| 2018-12-22 | $0.1073 | $0.1194 | $0.1050 | $0.1126 | $56,848.89 | $0 |
| 2018-12-23 | $0.1123 | $0.1175 | $0.1050 | $0.1142 | $51,640.62 | $0 |
| 2018-12-24 | $0.1142 | $0.1193 | $0.1127 | $0.1171 | $132,440 | $0 |
| 2018-12-25 | $0.1170 | $0.1197 | $0.1095 | $0.1104 | $77,557.56 | $0 |
| 2018-12-26 | $0.1103 | $0.1140 | $0.1034 | $0.1066 | $34,689.48 | $0 |
| 2018-12-27 | $0.1063 | $0.1069 | $0.09809 | $0.09840 | $50,110.93 | $0 |
| 2018-12-28 | $0.09831 | $0.1027 | $0.09220 | $0.09670 | $73,423.83 | $0 |
| 2018-12-29 | $0.09635 | $0.09750 | $0.08677 | $0.08714 | $54,414.97 | $0 |
| 2018-12-30 | $0.08714 | $0.09265 | $0.08210 | $0.08780 | $145,815 | $0 |
| 2018-12-31 | $0.08774 | $0.08829 | $0.08314 | $0.08343 | $14,102.60 | $0 |