IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.08338 | $0.08977 | $0.08259 | $0.08658 | $24,886.40 | $0 |
| 2019-01-02 | $0.08622 | $0.1041 | $0.08609 | $0.1017 | $44,614.00 | $0 |
| 2019-01-03 | $0.1016 | $0.1028 | $0.09275 | $0.09484 | $39,250.12 | $0 |
| 2019-01-04 | $0.09704 | $0.1038 | $0.09371 | $0.09484 | $293,099 | $0 |
| 2019-01-05 | $0.09587 | $0.1178 | $0.09322 | $0.1121 | $301,126 | $0 |
| 2019-01-06 | $0.1119 | $0.1183 | $0.1100 | $0.1158 | $206,495 | $0 |
| 2019-01-07 | $0.1153 | $0.1184 | $0.1053 | $0.1110 | $53,610.64 | $0 |
| 2019-01-08 | $0.1110 | $0.1120 | $0.1037 | $0.1044 | $43,344.53 | $0 |
| 2019-01-09 | $0.1048 | $0.1083 | $0.1042 | $0.1052 | $38,084.16 | $0 |
| 2019-01-10 | $0.1058 | $0.1059 | $0.08992 | $0.09220 | $262,304 | $0 |
| 2019-01-11 | $0.09193 | $0.09466 | $0.09027 | $0.09044 | $25,215.68 | $0 |
| 2019-01-12 | $0.09066 | $0.09286 | $0.08553 | $0.08584 | $60,854.86 | $0 |
| 2019-01-13 | $0.08595 | $0.08947 | $0.08398 | $0.08460 | $38,793.73 | $0 |
| 2019-01-14 | $0.08476 | $0.08786 | $0.08156 | $0.08266 | $38,658.68 | $0 |
| 2019-01-15 | $0.08244 | $0.09313 | $0.08055 | $0.08441 | $31,563.31 | $0 |
| 2019-01-16 | $0.08461 | $0.08790 | $0.08010 | $0.08311 | $18,544.32 | $0 |
| 2019-01-17 | $0.08302 | $0.08537 | $0.08080 | $0.08261 | $39,234.28 | $0 |
| 2019-01-18 | $0.08240 | $0.08329 | $0.07791 | $0.07808 | $136,569 | $0 |
| 2019-01-19 | $0.07780 | $0.08266 | $0.07329 | $0.08005 | $56,399.97 | $0 |
| 2019-01-20 | $0.07997 | $0.07998 | $0.07588 | $0.07816 | $38,079.38 | $0 |
| 2019-01-21 | $0.07790 | $0.07848 | $0.07655 | $0.07708 | $11,075.00 | $0 |
| 2019-01-22 | $0.07713 | $0.07745 | $0.07482 | $0.07699 | $23,463.62 | $0 |
| 2019-01-23 | $0.07719 | $0.08191 | $0.07683 | $0.07823 | $14,233.52 | $0 |
| 2019-01-24 | $0.07799 | $0.08117 | $0.07726 | $0.07945 | $27,345.96 | $0 |
| 2019-01-25 | $0.07948 | $0.08785 | $0.07851 | $0.08188 | $129,712 | $0 |
| 2019-01-26 | $0.08189 | $0.08628 | $0.08122 | $0.08414 | $59,023.49 | $0 |
| 2019-01-27 | $0.08415 | $0.1146 | $0.08277 | $0.09092 | $203,479 | $0 |
| 2019-01-28 | $0.09092 | $0.09395 | $0.08373 | $0.08869 | $52,874.12 | $0 |
| 2019-01-29 | $0.08827 | $0.09172 | $0.08410 | $0.08420 | $16,120.21 | $0 |
| 2019-01-30 | $0.08424 | $0.08772 | $0.08415 | $0.08596 | $230,264 | $0 |
| 2019-01-31 | $0.08594 | $0.08713 | $0.08207 | $0.08328 | $22,259.36 | $0 |