IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.08320 | $0.08623 | $0.08187 | $0.08623 | $504,422 | $0 |
| 2019-02-02 | $0.08611 | $0.08629 | $0.08309 | $0.08437 | $34,932.89 | $0 |
| 2019-02-03 | $0.08429 | $0.08968 | $0.08163 | $0.08163 | $75,693.66 | $0 |
| 2019-02-04 | $0.08174 | $0.08649 | $0.08174 | $0.08596 | $15,812.42 | $0 |
| 2019-02-05 | $0.08564 | $0.08611 | $0.08097 | $0.08372 | $20,386.90 | $0 |
| 2019-02-06 | $0.08362 | $0.08433 | $0.08069 | $0.08363 | $23,849.36 | $0 |
| 2019-02-07 | $0.08366 | $0.08368 | $0.08015 | $0.08285 | $20,616.22 | $0 |
| 2019-02-08 | $0.08285 | $0.09020 | $0.07970 | $0.08540 | $148,862 | $0 |
| 2019-02-09 | $0.08568 | $0.08679 | $0.08492 | $0.08623 | $290,146 | $0 |
| 2019-02-10 | $0.08630 | $0.08713 | $0.08058 | $0.08454 | $66,297.41 | $0 |
| 2019-02-11 | $0.08459 | $0.08519 | $0.08132 | $0.08363 | $52,210.06 | $0 |
| 2019-02-12 | $0.08349 | $0.08440 | $0.08234 | $0.08304 | $28,330.08 | $0 |
| 2019-02-13 | $0.08291 | $0.08399 | $0.08220 | $0.08287 | $26,499.02 | $0 |
| 2019-02-14 | $0.08280 | $0.08395 | $0.08150 | $0.08379 | $271,087 | $0 |
| 2019-02-15 | $0.08379 | $0.08379 | $0.08174 | $0.08349 | $58,545.95 | $0 |
| 2019-02-16 | $0.08330 | $0.08370 | $0.08133 | $0.08274 | $31,345.39 | $0 |
| 2019-02-17 | $0.08310 | $0.08330 | $0.08074 | $0.08286 | $55,795.39 | $0 |
| 2019-02-18 | $0.08287 | $0.08573 | $0.08180 | $0.08220 | $56,543.80 | $0 |
| 2019-02-19 | $0.08188 | $0.08413 | $0.07930 | $0.08041 | $38,056.40 | $0 |
| 2019-02-20 | $0.08065 | $0.08303 | $0.07726 | $0.08007 | $115,014 | $0 |
| 2019-02-21 | $0.08021 | $0.08050 | $0.07717 | $0.07949 | $61,374.03 | $0 |
| 2019-02-22 | $0.07935 | $0.08159 | $0.07556 | $0.07929 | $147,634 | $0 |
| 2019-02-23 | $0.07930 | $0.08144 | $0.07692 | $0.08122 | $109,022 | $0 |
| 2019-02-24 | $0.08124 | $0.08144 | $0.07376 | $0.07432 | $159,004 | $0 |
| 2019-02-25 | $0.07394 | $0.08016 | $0.07311 | $0.07388 | $92,154.02 | $0 |
| 2019-02-26 | $0.07357 | $0.07591 | $0.07233 | $0.07326 | $62,188.09 | $0 |
| 2019-02-27 | $0.07349 | $0.07440 | $0.06962 | $0.07034 | $59,701.18 | $0 |
| 2019-02-28 | $0.07009 | $0.07282 | $0.06583 | $0.07027 | $118,152 | $0 |