IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07027 | $0.07051 | $0.06532 | $0.06678 | $43,084.45 | $5,151,139 |
| 2019-05-02 | $0.06678 | $0.06927 | $0.06677 | $0.06782 | $28,820.92 | $5,231,475 |
| 2019-05-03 | $0.06782 | $0.07126 | $0.06658 | $0.06812 | $68,833.47 | $5,255,269 |
| 2019-05-04 | $0.06812 | $0.07023 | $0.06590 | $0.06599 | $44,961.80 | $5,091,683 |
| 2019-05-05 | $0.06602 | $0.06973 | $0.06595 | $0.06848 | $523,839 | $5,284,962 |
| 2019-05-06 | $0.06847 | $0.07119 | $0.06635 | $0.07108 | $50,393.39 | $5,486,146 |
| 2019-05-07 | $0.07106 | $0.07639 | $0.06842 | $0.07069 | $41,875.82 | $5,456,433 |
| 2019-05-08 | $0.07078 | $0.07322 | $0.07035 | $0.07185 | $35,686.39 | $5,547,255 |
| 2019-05-09 | $0.07207 | $0.07387 | $0.07001 | $0.07276 | $77,206.71 | $5,617,802 |
| 2019-05-10 | $0.07275 | $0.07436 | $0.06882 | $0.07045 | $134,321 | $5,440,600 |
| 2019-05-11 | $0.07040 | $0.07549 | $0.06872 | $0.07087 | $157,627 | $5,473,158 |
| 2019-05-12 | $0.07070 | $0.08406 | $0.06941 | $0.07703 | $650,413 | $5,950,018 |
| 2019-05-13 | $0.07703 | $0.09943 | $0.07496 | $0.08370 | $231,023 | $6,466,224 |
| 2019-05-14 | $0.08367 | $0.09145 | $0.07986 | $0.08709 | $235,922 | $6,728,942 |
| 2019-05-15 | $0.08702 | $0.08894 | $0.07659 | $0.08886 | $370,829 | $6,866,365 |
| 2019-05-16 | $0.08883 | $0.09379 | $0.08007 | $0.08171 | $243,460 | $6,314,418 |
| 2019-05-17 | $0.08173 | $0.08737 | $0.07815 | $0.08454 | $189,621 | $6,534,176 |
| 2019-05-18 | $0.08454 | $0.1035 | $0.08294 | $0.08981 | $130,424 | $6,942,507 |
| 2019-05-19 | $0.08980 | $0.1072 | $0.08948 | $0.1025 | $380,281 | $7,924,384 |
| 2019-05-20 | $0.1025 | $0.1478 | $0.09965 | $0.1417 | $1,475,273 | $10,958,061 |
| 2019-05-21 | $0.1418 | $0.2310 | $0.1340 | $0.2109 | $1,901,594 | $16,306,348 |
| 2019-05-22 | $0.2109 | $0.2198 | $0.1645 | $0.1843 | $633,197 | $14,256,329 |
| 2019-05-23 | $0.1844 | $0.2535 | $0.1811 | $0.2403 | $504,169 | $18,583,972 |
| 2019-05-24 | $0.2403 | $0.2427 | $0.2068 | $0.2290 | $709,117 | $17,713,388 |
| 2019-05-25 | $0.2290 | $0.2352 | $0.2108 | $0.2318 | $429,796 | $17,937,795 |
| 2019-05-26 | $0.2318 | $0.3012 | $0.2228 | $0.2840 | $848,063 | $21,972,177 |
| 2019-05-27 | $0.2843 | $0.3543 | $0.2666 | $0.3297 | $1,813,970 | $25,513,461 |
| 2019-05-28 | $0.3296 | $0.3893 | $0.3207 | $0.3665 | $2,662,492 | $28,362,392 |
| 2019-05-29 | $0.3666 | $0.3967 | $0.3135 | $0.3225 | $2,564,109 | $24,964,765 |
| 2019-05-30 | $0.3225 | $0.3353 | $0.2029 | $0.3028 | $2,796,281 | $23,438,482 |
| 2019-05-31 | $0.3028 | $0.3584 | $0.3013 | $0.3470 | $1,581,551 | $26,864,445 |