CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3417 | $0.3943 | $0.3158 | $0.3914 | $8,199.61 | $7,971,050 |
| 2018-01-02 | $0.3914 | $0.4038 | $0.3201 | $0.3752 | $18,583.00 | $7,644,200 |
| 2018-01-03 | $0.3739 | $0.4340 | $0.3284 | $0.3334 | $2,730.50 | $6,796,927 |
| 2018-01-04 | $0.3352 | $0.4358 | $0.2983 | $0.3139 | $12,556.10 | $6,402,278 |
| 2018-01-05 | $0.3139 | $0.5126 | $0.3094 | $0.5083 | $30,106.20 | $10,372,725 |
| 2018-01-06 | $0.5087 | $0.6558 | $0.4287 | $0.6540 | $7,008.40 | $13,354,657 |
| 2018-01-07 | $0.6535 | $0.6535 | $0.4927 | $0.5055 | $430.20 | $10,328,948 |
| 2018-01-08 | $0.5048 | $0.6045 | $0.4313 | $0.4456 | $575.01 | $9,110,203 |
| 2018-01-09 | $0.4444 | $0.7229 | $0.4247 | $0.7001 | $42,724.20 | $14,320,660 |
| 2018-01-10 | $0.7010 | $0.7026 | $0.4590 | $0.5105 | $2,032.72 | $10,449,385 |
| 2018-01-11 | $0.5100 | $0.6773 | $0.4979 | $0.6368 | $3,356.33 | $13,041,373 |
| 2018-01-12 | $0.6410 | $0.6691 | $0.5439 | $0.6547 | $2,423.43 | $13,415,358 |
| 2018-01-13 | $0.6539 | $0.6824 | $0.3161 | $0.3444 | $22,472.40 | $7,061,976 |
| 2018-01-14 | $0.3447 | $0.4056 | $0.3095 | $0.3724 | $13,260.80 | $7,639,002 |
| 2018-01-15 | $0.3697 | $0.4318 | $0.3276 | $0.3416 | $9,460.09 | $7,010,830 |
| 2018-01-16 | $0.3420 | $0.3438 | $0.2619 | $0.2981 | $3,665.31 | $6,122,081 |
| 2018-01-17 | $0.2964 | $0.3314 | $0.2430 | $0.3083 | $2,459.06 | $6,335,279 |
| 2018-01-18 | $0.3094 | $0.3585 | $0.2947 | $0.3186 | $8,310.64 | $6,550,571 |
| 2018-01-19 | $0.3153 | $0.4569 | $0.3117 | $0.3326 | $9,158.60 | $6,841,964 |
| 2018-01-20 | $0.3360 | $0.7425 | $0.3360 | $0.6600 | $1,165.44 | $13,586,308 |
| 2018-01-21 | $0.6594 | $1.07 | $0.3271 | $0.5079 | $12,036.90 | $10,460,087 |
| 2018-01-22 | $0.5143 | $0.5202 | $0.3977 | $0.4150 | $14,901.20 | $8,551,680 |
| 2018-01-23 | $0.4139 | $0.4933 | $0.3822 | $0.4569 | $3,468.01 | $9,420,977 |
| 2018-01-24 | $0.4568 | $0.4962 | $0.4280 | $0.4570 | $6,335.06 | $9,428,279 |
| 2018-01-25 | $0.4641 | $0.6269 | $0.4551 | $0.4615 | $4,641.53 | $9,528,168 |
| 2018-01-26 | $0.4607 | $0.4790 | $0.4202 | $0.4331 | $7,897.42 | $8,945,219 |
| 2018-01-27 | $0.4339 | $0.4606 | $0.3852 | $0.3861 | $7,544.15 | $7,979,256 |
| 2018-01-28 | $0.3880 | $0.4620 | $0.3863 | $0.4034 | $586.78 | $8,341,186 |
| 2018-01-29 | $0.4032 | $0.4073 | $0.3312 | $0.3469 | $2,456.62 | $7,176,346 |
| 2018-01-30 | $0.3471 | $0.3702 | $0.2972 | $0.2977 | $4,913.67 | $6,159,007 |
| 2018-01-31 | $0.2987 | $0.3380 | $0.2857 | $0.3039 | $2,378.51 | $6,290,669 |