CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04584 | $0.04584 | $0.04584 | $0.04584 | $0 | $962,368 |
| 2019-01-02 | $0.04584 | $0.04584 | $0.04584 | $0.04584 | $0 | $962,368 |
| 2019-01-03 | $0.04584 | $0.04682 | $0.04574 | $0.04591 | $113.72 | $963,859 |
| 2019-01-04 | $0.04595 | $0.05999 | $0.04563 | $0.05979 | $367.05 | $1,255,286 |
| 2019-01-05 | $0.05963 | $0.06029 | $0.05963 | $0.06009 | $0 | $1,261,554 |
| 2019-01-06 | $0.06009 | $0.06009 | $0.06009 | $0.06009 | $0 | $1,261,554 |
| 2019-01-07 | $0.06009 | $0.06278 | $0.06009 | $0.06233 | $6.23 | $1,308,705 |
| 2019-01-08 | $0.06243 | $0.06299 | $0.06192 | $0.06283 | $0 | $1,319,066 |
| 2019-01-09 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-10 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-11 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-12 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-13 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-14 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-15 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-16 | $0.06283 | $0.06283 | $0.06283 | $0.06283 | $0 | $1,319,066 |
| 2019-01-17 | $0.06283 | $0.06283 | $0.03492 | $0.03541 | $2.66 | $743,355 |
| 2019-01-18 | $0.03539 | $0.05329 | $0.03519 | $0.03691 | $72.01 | $774,972 |
| 2019-01-19 | $0.03692 | $0.06016 | $0.03685 | $0.05964 | $147.98 | $1,252,078 |
| 2019-01-20 | $0.05958 | $0.05995 | $0.04294 | $0.04315 | $44.47 | $906,010 |
| 2019-01-21 | $0.04320 | $0.04337 | $0.04262 | $0.04295 | $6.46 | $901,727 |
| 2019-01-22 | $0.04298 | $0.04302 | $0.04290 | $0.04296 | $0 | $901,920 |
| 2019-01-23 | $0.04296 | $0.04393 | $0.04296 | $0.04342 | $123.95 | $911,540 |
| 2019-01-24 | $0.04341 | $0.06387 | $0.04321 | $0.04687 | $232.39 | $984,085 |
| 2019-01-25 | $0.04698 | $0.04702 | $0.04651 | $0.04691 | $25.54 | $984,866 |
| 2019-01-26 | $0.04691 | $0.04761 | $0.04671 | $0.04687 | $0.4506 | $983,977 |
| 2019-01-27 | $0.04688 | $0.04700 | $0.04667 | $0.04686 | $0 | $983,896 |
| 2019-01-28 | $0.04686 | $0.08850 | $0.04686 | $0.08663 | $128.95 | $1,818,786 |
| 2019-01-29 | $0.08669 | $0.08684 | $0.08318 | $0.08420 | $7.57 | $1,767,717 |
| 2019-01-30 | $0.08426 | $0.08506 | $0.08385 | $0.08467 | $0 | $1,777,624 |
| 2019-01-31 | $0.08467 | $0.08467 | $0.03825 | $0.03837 | $1.12 | $805,605 |