CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3049 | $0.3062 | $0.2596 | $0.2949 | $1,428.52 | $6,106,107 |
| 2018-02-02 | $0.2940 | $0.2940 | $0.2283 | $0.2660 | $907.80 | $5,508,828 |
| 2018-02-03 | $0.2668 | $0.3327 | $0.2639 | $0.2815 | $590.89 | $5,830,740 |
| 2018-02-04 | $0.2817 | $0.3450 | $0.2719 | $0.2767 | $8,911.73 | $5,734,330 |
| 2018-02-05 | $0.2741 | $0.2796 | $0.2240 | $0.2331 | $958.19 | $4,830,799 |
| 2018-02-06 | $0.2334 | $0.2904 | $0.1997 | $0.2870 | $1,105.99 | $5,950,983 |
| 2018-02-07 | $0.2845 | $0.3841 | $0.2657 | $0.2936 | $162.90 | $6,088,762 |
| 2018-02-08 | $0.2941 | $0.3468 | $0.2794 | $0.3436 | $666.67 | $7,128,170 |
| 2018-02-09 | $0.3457 | $0.3788 | $0.3283 | $0.3439 | $1,837.38 | $7,136,680 |
| 2018-02-10 | $0.3458 | $0.4013 | $0.09447 | $0.3299 | $384.64 | $6,847,946 |
| 2018-02-11 | $0.3312 | $0.4618 | $0.3016 | $0.3726 | $798.60 | $7,735,963 |
| 2018-02-12 | $0.3707 | $0.3884 | $0.3243 | $0.3300 | $1,120.59 | $6,854,786 |
| 2018-02-13 | $0.3305 | $0.3806 | $0.3079 | $0.3722 | $657.79 | $7,733,603 |
| 2018-02-14 | $0.3711 | $0.4343 | $0.3352 | $0.3370 | $4,291.52 | $7,004,436 |
| 2018-02-15 | $0.3367 | $0.3596 | $0.2851 | $0.3020 | $10,804.10 | $6,278,730 |
| 2018-02-16 | $0.3007 | $0.3259 | $0.2738 | $0.3257 | $1,135.16 | $6,773,016 |
| 2018-02-17 | $0.3241 | $0.3726 | $0.3188 | $0.3615 | $1,239.99 | $7,518,158 |
| 2018-02-18 | $0.3625 | $0.4058 | $0.3116 | $0.3571 | $4,483.60 | $7,428,651 |
| 2018-02-19 | $0.3550 | $0.8914 | $0.3539 | $0.8003 | $57,975.40 | $16,655,920 |
| 2018-02-20 | $0.8011 | $0.8641 | $0.3480 | $0.4667 | $24,032.90 | $9,715,470 |
| 2018-02-21 | $0.5349 | $0.6205 | $0.3554 | $0.4202 | $8,294.64 | $8,749,275 |
| 2018-02-22 | $0.4196 | $0.4724 | $0.3253 | $0.4664 | $2,789.94 | $9,714,535 |
| 2018-02-23 | $0.4658 | $1.75 | $0.3683 | $0.3779 | $3,562.97 | $7,873,914 |
| 2018-02-24 | $0.3775 | $0.3775 | $0.3205 | $0.3599 | $2,364.20 | $7,501,313 |
| 2018-02-25 | $0.3594 | $0.4108 | $0.3266 | $0.3490 | $2,009.69 | $7,275,066 |
| 2018-02-26 | $0.3494 | $0.4076 | $0.3460 | $0.3732 | $12,406.20 | $7,781,919 |
| 2018-02-27 | $0.3743 | $0.4109 | $0.3196 | $0.3237 | $14,919.00 | $6,750,624 |
| 2018-02-28 | $0.3234 | $0.4145 | $0.3214 | $0.3229 | $577.06 | $6,733,340 |