CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1382 | $0.1678 | $0.1308 | $0.1416 | $10,457.80 | $2,783,306 |
| 2017-12-02 | $0.1415 | $0.1440 | $0.1317 | $0.1339 | $4,485.36 | $2,637,650 |
| 2017-12-03 | $0.1340 | $0.1480 | $0.1324 | $0.1401 | $9,974.13 | $2,762,423 |
| 2017-12-04 | $0.1405 | $0.1449 | $0.1008 | $0.1395 | $7,207.92 | $2,754,430 |
| 2017-12-05 | $0.1398 | $0.1402 | $0.08620 | $0.1231 | $3,288.52 | $2,434,397 |
| 2017-12-06 | $0.1229 | $0.1530 | $0.1069 | $0.1197 | $5,741.71 | $2,369,389 |
| 2017-12-07 | $0.1195 | $0.1311 | $0.1064 | $0.1214 | $9,198.83 | $2,405,060 |
| 2017-12-08 | $0.1217 | $0.1346 | $0.09886 | $0.1208 | $2,298.38 | $2,396,134 |
| 2017-12-09 | $0.1207 | $0.1777 | $0.1134 | $0.1357 | $4,396.13 | $2,694,484 |
| 2017-12-10 | $0.1362 | $0.1877 | $0.1201 | $0.1540 | $2,381.56 | $3,062,034 |
| 2017-12-11 | $0.1529 | $0.2030 | $0.1523 | $0.1604 | $3,162.66 | $3,192,398 |
| 2017-12-12 | $0.1610 | $0.1698 | $0.1572 | $0.1650 | $1,815.65 | $3,286,888 |
| 2017-12-13 | $0.1652 | $0.3386 | $0.1574 | $0.1641 | $18,859.00 | $3,272,653 |
| 2017-12-14 | $0.1636 | $0.3381 | $0.1618 | $0.2948 | $38,279.90 | $5,885,428 |
| 2017-12-15 | $0.2953 | $0.3682 | $0.2693 | $0.3348 | $8,778.57 | $6,691,560 |
| 2017-12-16 | $0.3353 | $0.3369 | $0.2246 | $0.3018 | $3,467.77 | $6,039,314 |
| 2017-12-17 | $0.3019 | $0.3391 | $0.2591 | $0.2619 | $5,264.74 | $5,245,286 |
| 2017-12-18 | $0.2627 | $0.2701 | $0.2509 | $0.2632 | $7,903.33 | $5,277,722 |
| 2017-12-19 | $0.2635 | $0.5475 | $0.2447 | $0.3518 | $19,765.60 | $7,062,335 |
| 2017-12-20 | $0.2740 | $0.5230 | $0.2517 | $0.3370 | $36,596.40 | $6,772,721 |
| 2017-12-21 | $0.3379 | $0.5074 | $0.3029 | $0.4696 | $8,524.72 | $9,448,185 |
| 2017-12-22 | $0.4712 | $0.4759 | $0.2301 | $0.2871 | $5,232.39 | $5,784,011 |
| 2017-12-23 | $0.2899 | $0.3644 | $0.2859 | $0.3050 | $8,288.75 | $6,150,386 |
| 2017-12-24 | $0.3083 | $0.4664 | $0.2757 | $0.3360 | $21,499.30 | $6,784,014 |
| 2017-12-25 | $0.3395 | $0.4043 | $0.3119 | $0.3299 | $4,441.27 | $6,668,805 |
| 2017-12-26 | $0.3296 | $0.4497 | $0.3282 | $0.3360 | $13,344.30 | $6,798,862 |
| 2017-12-27 | $0.3362 | $0.4502 | $0.3245 | $0.3455 | $5,072.86 | $6,998,867 |
| 2017-12-28 | $0.3448 | $0.3462 | $0.2998 | $0.3159 | $7,448.48 | $6,406,513 |
| 2017-12-29 | $0.3192 | $0.3984 | $0.3126 | $0.3233 | $13,222.80 | $6,565,219 |
| 2017-12-30 | $0.3225 | $0.3992 | $0.2752 | $0.2956 | $21,875.90 | $6,009,118 |
| 2017-12-31 | $0.2924 | $0.3990 | $0.2895 | $0.3404 | $8,610.88 | $6,926,874 |